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 | 1.21 | 2.26846644169 | 53.34 | 54.552 | 52.64 | 50144 | 53.46636099 | SP |
| 4 | 3.18 | 6.19038349231 | 51.37 | 55.27 | 50.9607 | 48598 | 53.23966718 | SP |
| 12 | 5.41 | 11.0093610094 | 49.14 | 55.27 | 47.105 | 37358 | 51.67048206 | SP |
| 26 | 7.86 | 16.8344399229 | 46.69 | 55.27 | 44.73 | 68454 | 47.49531527 | SP |
| 52 | 14.63 | 36.6482965932 | 39.92 | 55.27 | 39.64 | 81398 | 45.89826155 | SP |
| 156 | -134.08 | -71.0809521285 | 188.63 | 209.98 | 36.04 | 82277 | 48.67035477 | SP |
| 260 | -134.08 | -71.0809521285 | 188.63 | 209.98 | 36.04 | 82277 | 48.67035477 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 54.55 | 0.68 | 1.26 | 54 | 54.552 | 54 | 26137 |
| 1732231800 | 53.87 | 0.73 | 1.37 | 53.43 | 54.05 | 53.18 | 71637 |
| 1732145400 | 53.14 | 0.13 | 0.25 | 53.09 | 53.14 | 52.64 | 48378 |
| 1732059000 | 53.01 | -0.15 | -0.28 | 52.77 | 53.16 | 52.75 | 62758 |
| 1731972600 | 53.16 | -0.12 | -0.23 | 53.34 | 53.4 | 53.095 | 41812 |
| 1731713400 | 53.28 | -0.46 | -0.86 | 53.6 | 53.74 | 53.1851 | 69746 |
| 1731627000 | 53.74 | -0.85 | -1.56 | 54.73 | 54.73 | 53.685 | 25034 |
| 1731540600 | 54.59 | 0.06 | 0.11 | 54.62 | 54.9697 | 54.5655 | 47245 |
| 1731454200 | 54.53 | -0.47 | -0.85 | 55.05 | 55.05 | 54.325 | 161860 |
| 1731367800 | 55 | 0.45 | 0.82 | 54.85 | 55.27 | 54.85 | 28166 |
| 1731108600 | 54.55 | 0.75 | 1.39 | 54.03 | 54.687 | 54.03 | 31688 |
| 1731022200 | 53.8 | -0.24 | -0.44 | 54.22 | 54.22 | 53.8 | 48281 |
| 1730935800 | 54.04 | 1.9 | 3.64 | 53.73 | 54.15 | 53.3897 | 35325 |
| 1730849400 | 52.14 | 1.07 | 2.10 | 51.25 | 52.14 | 51.25 | 51383 |
| 1730763000 | 51.07 | -0.08 | -0.16 | 51.14 | 51.48 | 51.0401 | 54860 |
| 1730500200 | 51.15 | 0.12 | 0.24 | 51.25 | 51.46 | 51.1 | 33087 |
| 1730413800 | 51.03 | -0.45 | -0.87 | 51.35 | 51.35 | 50.9607 | 19585 |
| 1730327400 | 51.48 | 0.03 | 0.06 | 51.29 | 51.73 | 51.29 | 47220 |
| 1730241000 | 51.45 | -0.05 | -0.10 | 51.34 | 51.6268 | 51.06 | 46942 |
| 1730154600 | 51.5 | 0.29 | 0.57 | 51.37 | 51.63 | 51.37 | 20810 |
| 1729895400 | 51.21 | -0.08 | -0.16 | 51.57 | 51.72 | 51.1208 | 29836 |
| 1729809000 | 51.29 | -0.25 | -0.49 | 51.59 | 51.59 | 51.18 | 31665 |
| 1729722600 | 51.54 | -0.31 | -0.60 | 51.69 | 51.8361 | 51.28 | 26654 |
| 1729636200 | 51.85 | -0.41 | -0.78 | 52.08 | 52.08 | 51.54 | 33505 |
| 1729549800 | 52.26 | -0.25 | -0.48 | 52.48 | 52.54 | 52.11 | 37291 |
| 1729290600 | 52.51 | 0.15 | 0.29 | 52.44 | 52.56 | 52.25 | 21236 |
| 1729204200 | 52.36 | -0.09 | -0.17 | 52.46 | 52.61 | 52.2787 | 23466 |
| 1729117800 | 52.45 | 0.45 | 0.87 | 52.21 | 52.56 | 52.21 | 41431 |
| 1729031400 | 52 | -0.36 | -0.69 | 52.45 | 52.4561 | 51.95 | 17971 |
| 1728945000 | 52.36 | 0.54 | 1.04 | 51.85 | 52.36 | 51.7734 | 35108 |
| 1728685800 | 51.82 | 0.75 | 1.47 | 51.16 | 51.88 | 51.16 | 31624 |
| 1728599400 | 51.07 | -0.27 | -0.53 | 51.09 | 51.15 | 50.9138 | 13051 |
| 1728513000 | 51.34 | 0.43 | 0.84 | 50.95 | 51.4 | 50.95 | 21587 |
| 1728426600 | 50.91 | 0.05 | 0.10 | 51.02 | 51.0325 | 50.8 | 27223 |
| 1728340200 | 50.86 | -0.11 | -0.22 | 50.76 | 51 | 50.63 | 19742 |
| 1728081000 | 50.97 | 0.32 | 0.63 | 51.02 | 51.0399 | 50.5553 | 52223 |
| 1727994600 | 50.65 | -0.26 | -0.51 | 50.76 | 50.8013 | 50.475 | 41198 |
| 1727908200 | 50.91 | -0.06 | -0.12 | 50.82 | 51.02 | 50.66 | 28695 |
| 1727821800 | 50.97 | -0.24 | -0.47 | 51.05 | 51.17 | 50.5861 | 60194 |
| 1727735400 | 51.21 | 0.25 | 0.49 | 50.99 | 51.23 | 50.814372 | 27884 |
| 1727476200 | 50.96 | 0.16 | 0.31 | 51 | 51.3211 | 50.89 | 43814 |
| 1727389800 | 50.8 | 0.47 | 0.93 | 50.74 | 51 | 50.7205 | 51092 |
| 1727303400 | 50.33 | -0.31 | -0.61 | 50.69 | 50.8905 | 50.3291 | 34100 |
| 1727217000 | 50.64 | 0.28 | 0.56 | 50.52 | 50.68 | 50.4001 | 33323 |
| 1727130600 | 50.36 | 0.24 | 0.48 | 50.09 | 50.4 | 50.09 | 27416 |
| 1726871400 | 50.12 | -0.37 | -0.73 | 50.12 | 50.21 | 49.862 | 42590 |
| 1726785000 | 50.49 | 0.82 | 1.65 | 50.49 | 50.5939 | 50.16 | 10673 |
| 1726698600 | 49.67 | -0.01 | -0.02 | 49.73 | 50.3169 | 49.637 | 30745 |
| 1726612200 | 49.68 | 0.31 | 0.63 | 49.58 | 49.8805 | 49.47 | 31401 |
| 1726525800 | 49.37 | 0.29 | 0.59 | 49.27 | 49.4299 | 49.195 | 18488 |
| 1726266600 | 49.08 | 0.38 | 0.78 | 48.93 | 49.305 | 48.8401 | 24341 |
| 1726180200 | 48.7 | 0.42 | 0.87 | 48.4 | 48.7 | 48.07 | 21013 |
| 1726093800 | 48.28 | 0.07 | 0.15 | 48.11 | 48.31 | 47.105 | 23291 |
| 1726007400 | 48.21 | 0.09 | 0.19 | 48.18 | 48.21 | 47.7801 | 35031 |
| 1725921000 | 48.12 | 0.74 | 1.57 | 47.72 | 48.265 | 47.72 | 23148 |
| 1725661800 | 47.375 | -0.47 | -0.97 | 47.9 | 48.19 | 47.25 | 29528 |
| 1725575400 | 47.84 | -0.53 | -1.10 | 48.34 | 48.34 | 47.6101 | 31087 |
| 1725489000 | 48.37 | -0.02 | -0.04 | 48.37 | 48.6258 | 48.21 | 49071 |
| 1725402600 | 48.39 | -1.01 | -2.04 | 49.14 | 49.14 | 48.19 | 50440 |
| 1725057000 | 49.4 | 0.53 | 1.08 | 49.08 | 49.41 | 48.8 | 65606 |
| 1724970600 | 48.87 | 0.29 | 0.60 | 48.81 | 49.2985 | 48.62 | 18331 |
| 1724884200 | 48.58 | -0.02 | -0.04 | 48.5 | 48.8099 | 48.3551 | 21467 |
| 1724797800 | 48.6 | -0.1 | -0.21 | 48.57 | 48.64 | 48.42 | 24855 |
| 1724711400 | 48.7 | -0.05 | -0.10 | 48.96 | 48.96 | 48.5801 | 21805 |
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
