Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 0.684280555028 | 52.61 | 53.93 | 52.61 | 162796 | 53.60751147 | SP |
| 4 | 1.01 | 1.94380292533 | 51.96 | 53.93 | 51.081 | 81986 | 53.11045487 | SP |
| 12 | 4.82 | 10.010384216 | 48.15 | 53.93 | 47.23 | 43799 | 52.32220671 | SP |
| 26 | 2 | 3.92387679027 | 50.97 | 53.93 | 47.1101 | 27956 | 51.60262652 | SP |
| 52 | 3.39 | 6.83743444937 | 49.58 | 53.93 | 45.93 | 26890 | 50.77309257 | SP |
| 156 | 6.75 | 14.6040675032 | 46.22 | 53.93 | 34.1385 | 20709 | 46.01441796 | SP |
| 260 | 24.32 | 84.8865619546 | 28.65 | 53.99 | 28.435 | 17350 | 46.52668854 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742509800 | 53.27 | -0.57 | -1.06 | 53.03 | 53.372 | 53.03 | 18943 |
| 1742423400 | 53.84 | 0.23 | 0.43 | 53.5 | 53.93 | 53.5 | 80598 |
| 1742337000 | 53.61 | -0.01 | -0.02 | 53.6 | 53.7 | 53.34 | 676698 |
| 1742250600 | 53.62 | 0.62 | 1.17 | 53.18 | 53.6637 | 53.18 | 14354 |
| 1741991400 | 53 | 1.01 | 1.95 | 52.61 | 53 | 52.61 | 23387 |
| 1741905000 | 51.9862 | -0.38 | -0.73 | 52.14 | 52.2275 | 51.8639 | 8639 |
| 1741818600 | 52.37 | 0.3 | 0.58 | 52.39 | 52.58 | 52.08 | 95356 |
| 1741732200 | 52.07 | -0.16 | -0.31 | 52.2 | 52.26 | 51.6422 | 17321 |
| 1741645800 | 52.2308 | -1.3 | -2.43 | 52.62 | 52.67 | 51.92 | 30820 |
| 1741390200 | 53.53 | 0.68 | 1.28 | 52.99 | 53.53 | 52.95 | 18815 |
| 1741303800 | 52.8539 | -0.45 | -0.84 | 53.05 | 53.45 | 52.8198 | 511924 |
| 1741217400 | 53.3 | 1.32 | 2.54 | 52.67 | 53.37 | 52.67 | 17595 |
| 1741131000 | 51.98 | -0.12 | -0.23 | 51.65 | 52.47 | 51.27 | 16999 |
| 1741044600 | 52.1 | 0.53 | 1.03 | 52.59 | 52.69 | 51.84 | 15097 |
| 1740785400 | 51.57 | 0.01 | 0.02 | 51.35 | 51.57 | 51.081 | 28671 |
| 1740699000 | 51.56 | -0.63 | -1.21 | 51.93 | 51.939 | 51.4762 | 9463 |
| 1740612600 | 52.19 | 0.09 | 0.17 | 52.2 | 52.51 | 52.054 | 18888 |
| 1740526200 | 52.1 | 0.54 | 1.05 | 52.17 | 52.18 | 51.84 | 14647 |
| 1740439800 | 51.56 | 0.02 | 0.04 | 51.72 | 51.86 | 51.43 | 11842 |
| 1740180600 | 51.54 | -0.4 | -0.77 | 51.96 | 51.96 | 51.47 | 9665 |
| 1740094200 | 51.94 | 0.13 | 0.25 | 51.88 | 51.94 | 51.652 | 14468 |
| 1740007800 | 51.81 | -0.5 | -0.96 | 51.75 | 51.81 | 51.595 | 31190 |
| 1739921400 | 52.31 | 0.54 | 1.04 | 52.08 | 52.33 | 52.048 | 93744 |
| 1739575800 | 51.77 | 0.04 | 0.08 | 51.89 | 52.0199 | 51.74 | 75139 |
| 1739489400 | 51.73 | 0.41 | 0.80 | 51.31 | 51.83 | 51.29 | 153572 |
| 1739403000 | 51.32 | 0.15 | 0.30 | 50.82 | 51.43 | 50.75 | 24240 |
| 1739316600 | 51.166 | 0.33 | 0.64 | 50.85 | 51.26 | 50.85 | 44778 |
| 1739230200 | 50.8383 | 0.31 | 0.61 | 50.77 | 50.9 | 50.77 | 23137 |
| 1738971000 | 50.53 | -0.42 | -0.82 | 50.93 | 50.93 | 50.45 | 10146 |
| 1738884600 | 50.95 | 0.24 | 0.47 | 50.85 | 50.99 | 50.84 | 6743 |
| 1738798200 | 50.71 | 0.43 | 0.86 | 50.46 | 50.72 | 50.37 | 24399 |
| 1738711800 | 50.28 | 0.68 | 1.37 | 49.82 | 50.29 | 49.82 | 20638 |
| 1738625400 | 49.6 | -0.61 | -1.21 | 49.27 | 49.7224 | 49.0799 | 10799 |
| 1738366200 | 50.21 | -0.48 | -0.95 | 50.52 | 50.841 | 50.0901 | 11154 |
| 1738279800 | 50.694 | 0.58 | 1.17 | 50.57 | 50.96 | 50.51 | 9337 |
| 1738193400 | 50.11 | 0.13 | 0.26 | 50.03 | 50.19 | 49.9305 | 6459 |
| 1738107000 | 49.9791 | -0.03 | -0.07 | 49.89 | 50.0025 | 49.75 | 6696 |
| 1738020600 | 50.0132 | -0.18 | -0.36 | 49.97 | 50.06 | 49.8501 | 11466 |
| 1737761400 | 50.1924 | 0.62 | 1.26 | 50.08 | 50.2864 | 50.08 | 5760 |
| 1737675000 | 49.57 | 0 | 0.00 | 49.57 | 49.57 | 49.57 | 0 |
| 1737588600 | 49.57 | -0.14 | -0.28 | 49.75 | 49.75 | 49.555 | 3838 |
| 1737502200 | 49.71 | 1.02 | 2.10 | 49.41 | 49.71 | 49.3633 | 3970 |
| 1737156600 | 48.6893 | 0.19 | 0.39 | 48.63 | 48.86 | 48.63 | 4652 |
| 1737070200 | 48.5 | 0.1 | 0.21 | 48.38 | 48.58 | 48.36 | 9819 |
| 1736983800 | 48.4 | 0.59 | 1.23 | 48.35 | 48.41 | 48.15 | 11193 |
| 1736897400 | 47.81 | 0.29 | 0.61 | 47.57 | 47.81 | 47.5099 | 12346 |
| 1736811000 | 47.52 | -0.18 | -0.38 | 47.23 | 47.52 | 47.23 | 14025 |
| 1736551800 | 47.7 | -0.66 | -1.36 | 47.9 | 47.9 | 47.59 | 26177 |
| 1736379000 | 48.36 | 0.02 | 0.04 | 48.03 | 48.36 | 48.02 | 25785 |
| 1736292600 | 48.34 | -0.07 | -0.14 | 48.79 | 48.79 | 48.31 | 10174 |
| 1736206200 | 48.41 | 0.39 | 0.81 | 48.35 | 48.5853 | 48.3217 | 7435 |
| 1735947000 | 48.02 | 0.26 | 0.54 | 47.92 | 48.0311 | 47.737 | 9229 |
| 1735860600 | 47.76 | -0.07 | -0.15 | 47.89 | 47.99 | 47.62 | 12893 |
| 1735687800 | 47.83 | -0.12 | -0.25 | 48.04 | 48.04 | 47.8 | 6621 |
| 1735601400 | 47.95 | -0.21 | -0.43 | 47.95 | 48.0421 | 47.69 | 22561 |
| 1735342200 | 48.155 | -0.14 | -0.28 | 48.15 | 48.21 | 48.0197 | 4613 |
| 1735255800 | 48.29 | 0.21 | 0.44 | 48.19 | 48.33 | 48.1585 | 10730 |
| 1735077840 | 48.08 | 0.11 | 0.23 | 47.83 | 48.08 | 47.83 | 7149 |
| 1734996600 | 47.97 | 0.3 | 0.63 | 47.65 | 47.99 | 47.4892 | 40626 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
