Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.32 | -12.76509796 | 49.51 | 49.82 | 43.19 | 40008 | 48.33218848 | SP |
| 4 | -6.29 | -12.7122069523 | 49.48 | 50.55 | 43.19 | 64455 | 49.19106613 | SP |
| 12 | -6.96 | -13.8783649053 | 50.15 | 53.3165 | 43.19 | 70709 | 50.47609429 | SP |
| 26 | -7.83 | -15.3469227754 | 51.02 | 55.27 | 43.19 | 55709 | 51.33887878 | SP |
| 52 | -4.21 | -8.88185654008 | 47.4 | 55.27 | 43.19 | 75629 | 48.16197821 | SP |
| 156 | -145.44 | -77.1033239676 | 188.63 | 209.98 | 36.04 | 78334 | 49.11174832 | SP |
| 260 | -145.44 | -77.1033239676 | 188.63 | 209.98 | 36.04 | 78334 | 49.11174832 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743805800 | 44.29 | -2.61 | -5.57 | 45.54 | 45.65 | 44.16 | 233190 |
| 1743719400 | 46.9 | -2.83 | -5.69 | 47.95 | 48.3063 | 46.85 | 74014 |
| 1743633000 | 49.73 | 0.54 | 1.10 | 48.62 | 49.82 | 48.62 | 30676 |
| 1743546600 | 49.19 | 0.26 | 0.53 | 48.92 | 49.19 | 48.3602 | 41282 |
| 1743460200 | 48.93 | 0.27 | 0.56 | 48.25 | 49.07 | 47.8773 | 37060 |
| 1743201000 | 48.6588 | -0.98 | -1.98 | 49.51 | 49.51 | 48.5855 | 17010 |
| 1743114600 | 49.64 | -0.29 | -0.58 | 49.9 | 50.0499 | 49.4888 | 27413 |
| 1743028200 | 49.93 | -0.25 | -0.50 | 50.15 | 50.4625 | 49.77 | 40589 |
| 1742941800 | 50.18 | 0.04 | 0.08 | 50.15 | 50.3 | 49.9 | 26451 |
| 1742855400 | 50.14 | 0.89 | 1.81 | 49.61 | 50.16 | 49.61 | 32455 |
| 1742596200 | 49.25 | -0.21 | -0.42 | 49.03 | 49.25 | 48.78 | 42082 |
| 1742509800 | 49.46 | -0.37 | -0.74 | 49.55 | 49.8333 | 49.44 | 22734 |
| 1742423400 | 49.83 | 0.56 | 1.14 | 49.31 | 49.995 | 49.31 | 32701 |
| 1742337000 | 49.27 | -0.38 | -0.77 | 49.33 | 49.35 | 49 | 35311 |
| 1742250600 | 49.65 | 0.72 | 1.47 | 48.89 | 49.785 | 48.89 | 78226 |
| 1741991400 | 48.93 | 0.96 | 2.00 | 48.48 | 48.97 | 48.2086 | 99870 |
| 1741905000 | 47.97 | -0.61 | -1.26 | 48.49 | 48.57 | 47.8 | 65043 |
| 1741818600 | 48.58 | -0.18 | -0.37 | 49.11 | 49.11 | 48.3301 | 174066 |
| 1741732200 | 48.76 | -0.89 | -1.79 | 49.77 | 49.77 | 48.5806 | 83064 |
| 1741645800 | 49.65 | -0.77 | -1.53 | 49.87 | 50.54 | 49.37 | 197834 |
| 1741390200 | 50.42 | 0.64 | 1.29 | 49.48 | 50.55 | 49.48 | 131215 |
| 1741303800 | 49.78 | -0.36 | -0.72 | 49.58 | 50.05 | 49.4046 | 48864 |
| 1741217400 | 50.14 | 0.8 | 1.62 | 49.42 | 50.3 | 49.42 | 46544 |
| 1741131000 | 49.34 | -0.96 | -1.91 | 49.83 | 50.065 | 49.0308 | 119306 |
| 1741044600 | 50.3 | -0.64 | -1.26 | 51.07 | 51.29 | 50.0237 | 693664 |
| 1740785400 | 50.94 | 0.63 | 1.25 | 50.5 | 51.01 | 50.3 | 47747 |
| 1740699000 | 50.31 | -0.35 | -0.69 | 50.72 | 50.99 | 50.31 | 51791 |
| 1740612600 | 50.66 | -0.04 | -0.08 | 50.98 | 51.133 | 50.64 | 73952 |
| 1740526200 | 50.7 | 0.29 | 0.58 | 50.45 | 50.82 | 50.21 | 83221 |
| 1740439800 | 50.41 | -0.15 | -0.30 | 50.71 | 50.74 | 50.355 | 163191 |
| 1740180600 | 50.56 | -1.03 | -2.00 | 51.66 | 51.66 | 50.3558 | 59303 |
| 1740094200 | 51.59 | -0.35 | -0.67 | 51.79 | 51.79 | 51.26 | 39992 |
| 1740007800 | 51.94 | 0.05 | 0.10 | 51.73 | 52 | 51.67 | 50430 |
| 1739921400 | 51.89 | 0.26 | 0.50 | 51.86 | 51.99 | 51.71 | 34098 |
| 1739575800 | 51.63 | -0.07 | -0.14 | 51.74 | 51.775 | 51.564 | 19428 |
| 1739489400 | 51.7 | 0.16 | 0.31 | 51.69 | 51.71 | 51.4371 | 57741 |
| 1739403000 | 51.54 | -0.35 | -0.67 | 51.16 | 51.69 | 51.13 | 24182 |
| 1739316600 | 51.89 | -0.07 | -0.13 | 51.67 | 51.94 | 51.5501 | 28245 |
| 1739230200 | 51.955 | 0.42 | 0.82 | 51.76 | 52 | 51.6076 | 40665 |
| 1738971000 | 51.53 | -0.18 | -0.35 | 51.66 | 51.93 | 51.42 | 60708 |
| 1738884600 | 51.71 | -0.02 | -0.04 | 51.77 | 51.7822 | 51.3772 | 18472 |
| 1738798200 | 51.73 | 0.02 | 0.04 | 51.82 | 51.82 | 51.41 | 50239 |
| 1738711800 | 51.71 | 0.06 | 0.12 | 51.66 | 51.9299 | 51.66 | 29701 |
| 1738625400 | 51.65 | -0.59 | -1.13 | 51.28 | 52.0395 | 51.11 | 102180 |
| 1738366200 | 52.24 | -0.46 | -0.87 | 52.71 | 52.86 | 52.22 | 85690 |
| 1738279800 | 52.7 | 0.59 | 1.13 | 52.26 | 52.7577 | 52.125 | 89829 |
| 1738193400 | 52.11 | -0.28 | -0.53 | 52.41 | 52.54 | 52.09 | 65793 |
| 1738107000 | 52.39 | -0.45 | -0.85 | 52.86 | 52.86 | 52.28 | 39495 |
| 1738020600 | 52.84 | -0.27 | -0.51 | 52.43 | 52.89 | 52.43 | 73764 |
| 1737761400 | 53.11 | 0.02 | 0.04 | 53.22 | 53.3165 | 53 | 45700 |
| 1737675000 | 53.09 | 0 | 0.00 | 53.09 | 53.09 | 53.09 | 0 |
| 1737588600 | 53.09 | -0.17 | -0.33 | 53.3 | 53.3 | 53.03 | 32261 |
| 1737502200 | 53.2645 | 0.97 | 1.86 | 52.72 | 53.2645 | 52.72 | 55682 |
| 1737156600 | 52.29 | 0.17 | 0.33 | 52.44 | 52.51 | 52.18 | 26864 |
| 1737070200 | 52.12 | 0.56 | 1.09 | 51.62 | 52.14 | 51.6137 | 40283 |
| 1736983800 | 51.56 | 0.33 | 0.64 | 52.11 | 52.11 | 51.48 | 68608 |
| 1736897400 | 51.23 | 0.69 | 1.37 | 50.88 | 51.2399 | 50.76 | 25966 |
| 1736811000 | 50.54 | 0.56 | 1.12 | 49.63 | 50.5467 | 49.62 | 50195 |
| 1736551800 | 49.98 | -0.49 | -0.97 | 50.15 | 50.255 | 49.85 | 97515 |
| 1736379000 | 50.47 | 0.21 | 0.42 | 50.13 | 50.5247 | 49.8796 | 40515 |
| 1736292600 | 50.26 | -0.1 | -0.20 | 50.58 | 50.5801 | 50.104193 | 31645 |
| 1736206200 | 50.36 | -0.07 | -0.14 | 50.65 | 50.884 | 50.3 | 28224 |
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
