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 | -0.12 | -0.232153221126 | 51.69 | 52 | 50.7701 | 14716 | 51.24000554 | SP |
| 4 | 0.12 | 0.233236151603 | 51.45 | 52 | 50.55 | 17711 | 51.23980749 | SP |
| 12 | -1.02 | -1.93953223046 | 52.59 | 53.54 | 49.73 | 18804 | 51.48438766 | SP |
| 26 | 1.51 | 3.01638034359 | 50.06 | 57.99 | 49.7 | 15601 | 51.30990403 | SP |
| 52 | 1.17 | 2.32142857143 | 50.4 | 57.99 | 48.22 | 42381 | 50.26002916 | SP |
| 156 | 1.17 | 2.32142857143 | 50.4 | 57.99 | 48.22 | 42381 | 50.26002916 | SP |
| 260 | 1.17 | 2.32142857143 | 50.4 | 57.99 | 48.22 | 42381 | 50.26002916 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739489400 | 51.49 | 0.42 | 0.83 | 51.32 | 51.5 | 51.14 | 12299 |
| 1739403000 | 51.068 | -0.23 | -0.45 | 51.03 | 51.13 | 50.7701 | 18858 |
| 1739316600 | 51.2963 | 0.01 | 0.01 | 51.3 | 51.3294 | 51.1757 | 11875 |
| 1739230200 | 51.2899 | 0.2 | 0.39 | 51.48 | 51.48 | 51.075 | 20418 |
| 1738971000 | 51.0901 | -0.18 | -0.36 | 51.69 | 51.69 | 51.0901 | 9022 |
| 1738884600 | 51.2723 | -0.02 | -0.05 | 51.25 | 51.43 | 51.1817 | 11471 |
| 1738798200 | 51.2965 | 0.13 | 0.26 | 51.31 | 51.67 | 51.07 | 12255 |
| 1738711800 | 51.1643 | 0.11 | 0.22 | 51.18 | 51.31 | 51.0785 | 13278 |
| 1738625400 | 51.0538 | -0.17 | -0.32 | 50.9 | 51.2499 | 50.55 | 90138 |
| 1738366200 | 51.2195 | -0.38 | -0.74 | 51.65 | 51.6599 | 51.2195 | 13086 |
| 1738279800 | 51.6028 | 0.38 | 0.75 | 51.52 | 51.75 | 51.4527 | 18689 |
| 1738193400 | 51.2204 | -0.08 | -0.15 | 51.85 | 51.85 | 51.1954 | 15327 |
| 1738107000 | 51.2978 | -0.1 | -0.19 | 51.48 | 51.48 | 51.2 | 7271 |
| 1738020600 | 51.3972 | -0.09 | -0.18 | 51.3 | 51.48 | 51.2085 | 12637 |
| 1737761400 | 51.4899 | 0.24 | 0.46 | 51.2 | 51.52 | 51.2 | 23032 |
| 1737675000 | 51.2548 | 0 | 0.00 | 51.2548 | 51.2548 | 51.2548 | 0 |
| 1737588600 | 51.2548 | -0.1 | -0.19 | 51.46 | 51.46 | 51.2548 | 6647 |
| 1737502200 | 51.35 | 0.02 | 0.04 | 51.3983 | 51.53 | 51.27 | 15425 |
| 1737156600 | 51.3292 | 0.13 | 0.26 | 51.45 | 51.45 | 51.3292 | 4822 |
| 1737070200 | 51.1974 | 0.27 | 0.54 | 51.11 | 51.33 | 50.9001 | 5595 |
| 1736983800 | 50.9229 | 0.47 | 0.93 | 51.15 | 51.15 | 50.9229 | 12916 |
| 1736897400 | 50.4554 | 0.3 | 0.60 | 50.18 | 50.49 | 50.18 | 9878 |
| 1736811000 | 50.1526 | 0.29 | 0.59 | 49.85 | 50.18 | 49.73 | 14464 |
| 1736551800 | 49.8602 | -0.57 | -1.14 | 50.2095 | 50.2095 | 49.815 | 9763 |
| 1736379000 | 50.4327 | 0.06 | 0.12 | 50.2 | 50.54 | 50.0798 | 36212 |
| 1736292600 | 50.3713 | -0.32 | -0.63 | 50.7263 | 50.7263 | 50.3008 | 15624 |
| 1736206200 | 50.69 | 0.17 | 0.33 | 50.9 | 51 | 50.5201 | 14144 |
| 1735947000 | 50.5244 | 0.43 | 0.85 | 50.27 | 50.64 | 50.24 | 2530 |
| 1735860600 | 50.0967 | -0.27 | -0.54 | 50.56 | 50.58 | 50 | 123265 |
| 1735687800 | 50.37 | 0.12 | 0.24 | 50.5 | 50.52 | 50.07 | 35700 |
| 1735601400 | 50.25 | -0.34 | -0.67 | 50.54 | 50.54 | 49.8059 | 18251 |
| 1735342200 | 50.5872 | -0.33 | -0.65 | 50.944 | 50.98 | 50.5157 | 5765 |
| 1735255800 | 50.9162 | 0.07 | 0.14 | 50.92 | 51.04 | 50.84 | 12479 |
| 1735077840 | 50.8474 | 0.37 | 0.73 | 50.5 | 50.9 | 50.4507 | 7876 |
| 1734996600 | 50.4769 | -0.27 | -0.54 | 50.56 | 50.56 | 50.1399 | 5203 |
| 1734737400 | 50.7512 | 0.6 | 1.20 | 50.19 | 51.14 | 50.19 | 8486 |
| 1734651000 | 50.1514 | -0.19 | -0.39 | 50.75 | 50.75 | 50.14 | 13585 |
| 1734564600 | 50.3462 | -1.37 | -2.65 | 51.96 | 51.96 | 50.3462 | 13645 |
| 1734478200 | 51.7179 | -0.38 | -0.72 | 52 | 52 | 51.6101 | 7667 |
| 1734391800 | 52.0936 | -0.16 | -0.31 | 52.2725 | 52.3399 | 52.0936 | 15273 |
| 1734132600 | 52.2574 | -0.21 | -0.41 | 52.37 | 52.37 | 52.1 | 10831 |
| 1734046200 | 52.47 | -0.04 | -0.08 | 52.51 | 52.65 | 52.45 | 14118 |
| 1733959800 | 52.5101 | 0.08 | 0.15 | 52.69 | 52.7 | 52.5098 | 10255 |
| 1733873400 | 52.4304 | -0.33 | -0.63 | 52.75 | 52.75 | 52.3852 | 8697 |
| 1733787000 | 52.764 | -0.29 | -0.54 | 53.12 | 53.12 | 52.764 | 15037 |
| 1733527800 | 53.05 | 0.16 | 0.30 | 53.05 | 53.09 | 52.7701 | 4914 |
| 1733441400 | 52.8913 | -0.18 | -0.34 | 53.05 | 53.059 | 52.89 | 12817 |
| 1733355000 | 53.0744 | -0.08 | -0.16 | 53.34 | 53.38 | 52.9935 | 12924 |
| 1733268600 | 53.1592 | -0.15 | -0.28 | 53.1625 | 53.23 | 53.0701 | 8228 |
| 1733182200 | 53.306 | -0.13 | -0.25 | 53.48 | 53.48 | 53.0689 | 151018 |
| 1732917840 | 53.438 | 0.08 | 0.15 | 53.36 | 53.54 | 53.36 | 7290 |
| 1732750200 | 53.3605 | 0.1 | 0.19 | 53.44 | 53.44 | 53.2556 | 10830 |
| 1732663800 | 53.2609 | -0.01 | -0.02 | 53.37 | 53.37 | 53.065 | 5465 |
| 1732577400 | 53.27 | 0.35 | 0.67 | 53.25 | 53.47 | 53.2 | 18723 |
| 1732318200 | 52.9178 | 0.3 | 0.58 | 52.59 | 53.04 | 52.54 | 9084 |
| 1732231800 | 52.615 | 0.57 | 1.10 | 52.36 | 52.74 | 52.19 | 7960 |
| 1732145400 | 52.0416 | 0.16 | 0.30 | 51.89 | 52.11 | 51.885 | 6773 |
| 1732059000 | 51.8861 | -0.31 | -0.60 | 51.7686 | 52.11 | 51.625 | 4543 |
| 1731972600 | 52.2 | -0.06 | -0.12 | 51.73 | 52.2 | 51.73 | 15344 |
| 1731713400 | 52.2636 | -0.29 | -0.55 | 52.64 | 52.64 | 52.2001 | 5135 |
| 1731627000 | 52.5546 | -0.31 | -0.58 | 52.8173 | 52.9 | 52.5546 | 7127 |
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
