Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.406 | 0.830670142114 | 48.8762 | 49.2822 | 48.2717 | 5 | 49.24640435 | SP |
| 4 | 1.5485 | 3.24403932651 | 47.7337 | 49.2822 | 46.45 | 8 | 48.3335363 | SP |
| 12 | -0.2162 | -0.436781794967 | 49.4984 | 54.47 | 46.45 | 10 | 48.42869438 | SP |
| 26 | 0.5447 | 1.11761990254 | 48.7375 | 54.96 | 46.45 | 29 | 52.54729277 | SP |
| 52 | -0.9478 | -1.88692016723 | 50.23 | 54.96 | 46.45 | 23 | 51.54439118 | SP |
| 156 | -0.9478 | -1.88692016723 | 50.23 | 54.96 | 46.45 | 23 | 51.54439118 | SP |
| 260 | -0.9478 | -1.88692016723 | 50.23 | 54.96 | 46.45 | 23 | 51.54439118 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 49.2822 | 0.13 | 0.26 | 49.1525 | 49.2822 | 49.1525 | 22 |
| 1738798200 | 49.1525 | 0.39 | 0.79 | 48.7673 | 49.1525 | 48.7673 | 0 |
| 1738711800 | 48.7673 | 0.5 | 1.03 | 48.2717 | 48.7673 | 48.2717 | 0 |
| 1738625400 | 48.2717 | -0.19 | -0.39 | 48.4589 | 48.4589 | 48.2717 | 0 |
| 1738366200 | 48.4589 | -0.42 | -0.85 | 48.8762 | 48.8762 | 48.4589 | 1 |
| 1738279800 | 48.8762 | 0.42 | 0.87 | 48.4543 | 48.8762 | 48.4543 | 2 |
| 1738193400 | 48.4543 | 0.08 | 0.17 | 48.3707 | 48.4543 | 48.3707 | 2 |
| 1738107000 | 48.3707 | -0 | -0.00 | 48.3714 | 48.3714 | 48.3707 | 0 |
| 1738020600 | 48.3714 | -0.14 | -0.29 | 48.16 | 48.3714 | 48.16 | 76 |
| 1737761400 | 48.5111 | 0.32 | 0.67 | 48.3778 | 48.5111 | 48.3778 | 1 |
| 1737675000 | 48.1867 | 0 | 0.00 | 48.1867 | 48.1867 | 48.1867 | 0 |
| 1737588600 | 48.1867 | -0.14 | -0.30 | 48.09 | 48.1867 | 48.09 | 11 |
| 1737502200 | 48.3307 | 0.68 | 1.42 | 47.6533 | 48.3307 | 47.6533 | 6 |
| 1737156600 | 47.6533 | 0.17 | 0.35 | 47.36 | 47.6533 | 47.36 | 14 |
| 1737070200 | 47.487 | 0.08 | 0.16 | 47.24 | 47.487 | 47.24 | 3 |
| 1736983800 | 47.4109 | 0.44 | 0.93 | 46.9723 | 47.4109 | 46.9723 | 0 |
| 1736897400 | 46.9723 | 0.16 | 0.33 | 46.8156 | 46.9723 | 46.8156 | 0 |
| 1736811000 | 46.8156 | -0.23 | -0.49 | 46.45 | 46.8156 | 46.45 | 6 |
| 1736551800 | 47.0459 | -0.69 | -1.44 | 47.7337 | 47.7337 | 47.0459 | 2 |
| 1736379000 | 47.7337 | -0.41 | -0.86 | 47.79 | 47.79 | 47.7337 | 130 |
| 1736292600 | 48.148 | -0.28 | -0.57 | 48.52 | 48.52 | 48.148 | 109 |
| 1736206200 | 48.4239 | 0.13 | 0.27 | 48.2957 | 48.4239 | 48.2957 | 3 |
| 1735947000 | 48.2957 | 0.15 | 0.31 | 48.1475 | 48.2957 | 48.1475 | 11 |
| 1735860600 | 48.1475 | -0.1 | -0.20 | 48.11 | 48.1475 | 48.11 | 10 |
| 1735687800 | 48.2425 | -0.05 | -0.10 | 48.2898 | 48.2898 | 48.2425 | 16 |
| 1735601400 | 48.2898 | -0.09 | -0.19 | 48.37 | 48.37 | 48.2898 | 6 |
| 1735342200 | 48.3836 | -0.1 | -0.20 | 48.4807 | 48.4807 | 48.3836 | 14 |
| 1735255800 | 48.4807 | 0.12 | 0.26 | 48.3561 | 48.4807 | 48.3561 | 14 |
| 1735077840 | 48.3561 | 0.14 | 0.28 | 48.2193 | 48.3561 | 48.2193 | 2 |
| 1734996600 | 48.2193 | -1.26 | -2.55 | 48.1299 | 48.2193 | 48.1299 | 10 |
| 1734737400 | 49.4799 | 0.23 | 0.47 | 49.249 | 49.62 | 49.249 | 2 |
| 1734651000 | 49.249 | 0.12 | 0.25 | 49.1267 | 49.27 | 49.1267 | 4 |
| 1734564600 | 49.1267 | -0.8 | -1.59 | 49.9227 | 49.9227 | 49.1267 | 1 |
| 1734478200 | 49.9227 | -0.23 | -0.45 | 50.1489 | 50.1489 | 49.9227 | 0 |
| 1734391800 | 50.1489 | -0.31 | -0.61 | 50.4584 | 50.4584 | 50.1489 | 6 |
| 1734132600 | 50.4584 | -0.1 | -0.20 | 50.558 | 50.558 | 50.4584 | 0 |
| 1734046200 | 50.558 | -0.44 | -0.86 | 50.9955 | 50.9955 | 50.558 | 0 |
| 1733959800 | 50.9955 | 0.2 | 0.40 | 50.7939 | 50.9955 | 50.7939 | 1 |
| 1733873400 | 50.7939 | -0.35 | -0.68 | 51.1416 | 51.1416 | 50.7939 | 0 |
| 1733787000 | 51.1416 | -0.04 | -0.08 | 51.1825 | 51.1825 | 51.1416 | 1 |
| 1733527800 | 51.1825 | 0.06 | 0.11 | 51.1241 | 51.1825 | 51.1241 | 5 |
| 1733441400 | 51.1241 | 0.23 | 0.46 | 50.79 | 51.1241 | 50.79 | 9 |
| 1733355000 | 50.8914 | 0.05 | 0.10 | 50.8382 | 50.8914 | 50.8382 | 0 |
| 1733268600 | 50.8382 | 0.23 | 0.45 | 50.6107 | 50.8382 | 50.6107 | 0 |
| 1733182200 | 50.6107 | -0.19 | -0.36 | 50.7961 | 50.7961 | 50.6107 | 7 |
| 1732917840 | 50.7961 | 0.57 | 1.13 | 50.2296 | 50.7961 | 50.2296 | 0 |
| 1732750200 | 50.2296 | 0.16 | 0.31 | 50.0732 | 50.2296 | 50.0732 | 2 |
| 1732663800 | 50.0732 | -0.17 | -0.35 | 50.248 | 50.248 | 50.0732 | 4 |
| 1732577400 | 50.248 | 0.29 | 0.58 | 49.9589 | 50.248 | 49.9589 | 1 |
| 1732318200 | 49.9589 | 0.07 | 0.15 | 49.8842 | 53.66 | 49.8842 | 8 |
| 1732231800 | 49.8842 | 0.13 | 0.26 | 49.7552 | 49.91 | 49.7552 | 10 |
| 1732145400 | 49.7552 | -0.19 | -0.37 | 49.71 | 49.7552 | 49.71 | 1 |
| 1732059000 | 49.9402 | 0.14 | 0.28 | 49.7992 | 49.9402 | 49.7992 | 4 |
| 1731972600 | 49.7992 | 0.23 | 0.47 | 49.5663 | 54.47 | 49.5663 | 18 |
| 1731713400 | 49.5663 | 0.07 | 0.14 | 49.4984 | 49.5663 | 49.4984 | 3 |
| 1731627000 | 49.4984 | -0.12 | -0.23 | 49.6139 | 49.6139 | 49.4984 | 2 |
| 1731540600 | 49.6139 | -0.28 | -0.57 | 49.86 | 49.86 | 49.6139 | 2 |
| 1731454200 | 49.8975 | -0.57 | -1.14 | 50.4707 | 50.4707 | 49.8975 | 1 |
| 1731367800 | 50.4707 | -0.17 | -0.33 | 50.61 | 50.61 | 50.4707 | 6 |
| 1731108600 | 50.6366 | -0.89 | -1.73 | 51.5278 | 51.5278 | 50.6366 | 2 |
| 1731022200 | 51.5278 | 0.76 | 1.50 | 50.7649 | 51.5278 | 50.7649 | 2 |
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
