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 | -0.8165 | -1.55701754386 | 52.44 | 52.545 | 50.7 | 4528 | 51.81626849 | SP |
| 4 | 2.1835 | 4.41646440129 | 49.44 | 53.5977 | 48.22 | 4039 | 50.99282431 | SP |
| 12 | -1.7965 | -3.36297266941 | 53.42 | 56.155 | 48.22 | 5680 | 51.83092397 | SP |
| 26 | 2.5935 | 5.28961860086 | 49.03 | 56.155 | 46.77 | 6773 | 50.87146816 | SP |
| 52 | 6.7435 | 15.0256238859 | 44.88 | 56.155 | 44.62 | 9759 | 49.08403192 | SP |
| 156 | -92.0865 | -64.0780043142 | 143.71 | 151.197 | 37.9567 | 6003 | 69.53562399 | SP |
| 260 | -67.7565 | -56.7569944714 | 119.38 | 178.95 | 37.9567 | 5334 | 86.13947957 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 51.6235 | -0.65 | -1.24 | 52.14 | 52.4157 | 51.62 | 13379 |
| 1738884600 | 52.2727 | -0.11 | -0.20 | 52.49 | 52.545 | 52.1504 | 620 |
| 1738798200 | 52.3779 | 0.45 | 0.88 | 52.19 | 52.3999 | 52.19 | 8078 |
| 1738711800 | 51.9231 | 0.72 | 1.40 | 51.15 | 51.9231 | 51.15 | 1978 |
| 1738625400 | 51.204 | -0.55 | -1.06 | 50.7 | 51.52 | 50.7 | 7799 |
| 1738366200 | 51.7548 | -1.84 | -3.44 | 52.44 | 52.44 | 51.44 | 4166 |
| 1738279800 | 53.5977 | 1.86 | 3.60 | 52.16 | 53.5977 | 52.16 | 738 |
| 1738193400 | 51.736 | 0.13 | 0.25 | 51.62 | 51.83 | 51.5518 | 5320 |
| 1738107000 | 51.605 | 0.26 | 0.51 | 51.4 | 52.9 | 51.36 | 1386 |
| 1738020600 | 51.3428 | -0.35 | -0.68 | 51 | 51.71 | 51 | 1224 |
| 1737761400 | 51.6959 | -0.04 | -0.08 | 51.84 | 51.8744 | 51.48 | 5941 |
| 1737675000 | 51.7388 | 0 | 0.00 | 51.7388 | 51.7388 | 51.7388 | 0 |
| 1737588600 | 51.7388 | -0.2 | -0.39 | 51.99 | 51.99 | 51.6539 | 2607 |
| 1737502200 | 51.94 | 0.85 | 1.67 | 51.58 | 52.04 | 51.58 | 1295 |
| 1737156600 | 51.0854 | 0.26 | 0.50 | 51.4 | 52.0132 | 50.96 | 3382 |
| 1737070200 | 50.8293 | 0.12 | 0.23 | 50.5 | 51.5 | 50.47 | 7777 |
| 1736983800 | 50.7129 | 0.99 | 1.99 | 51.06 | 51.48 | 50.5458 | 2636 |
| 1736897400 | 49.7244 | 0.6 | 1.23 | 49.64 | 50.3 | 49.49 | 3808 |
| 1736811000 | 49.12 | 0.06 | 0.12 | 48.47 | 49.12 | 48.22 | 5196 |
| 1736551800 | 49.062 | -0.98 | -1.96 | 49.44 | 49.44 | 48.92 | 8746 |
| 1736379000 | 50.0406 | 0.17 | 0.34 | 49.6 | 50.0406 | 49.5 | 1090 |
| 1736292600 | 49.8714 | -0.47 | -0.94 | 50.62 | 50.65 | 49.662023 | 2121 |
| 1736206200 | 50.3428 | -0.06 | -0.12 | 50.89 | 51.7 | 50.34 | 5116 |
| 1735947000 | 50.4051 | 0.75 | 1.50 | 49.91 | 50.49 | 49.91 | 5362 |
| 1735860600 | 49.6582 | 0.12 | 0.25 | 50.02 | 50.1861 | 49.5199 | 1329 |
| 1735687800 | 49.5338 | -0.14 | -0.27 | 49.95 | 50 | 49.5338 | 1578 |
| 1735601400 | 49.67 | -0.32 | -0.64 | 49.55 | 49.9442 | 49.125 | 7884 |
| 1735342200 | 49.991 | -0.81 | -1.60 | 50.51 | 50.5762 | 49.58 | 4986 |
| 1735255800 | 50.8032 | -1.17 | -2.25 | 50.27 | 50.89 | 50.27 | 4752 |
| 1735077840 | 51.9735 | 1.6 | 3.18 | 50.64 | 52.4 | 49.93 | 3378 |
| 1734996600 | 50.37 | 0.1 | 0.19 | 50.71 | 51.718 | 49.66 | 12272 |
| 1734737400 | 50.2729 | 0.16 | 0.32 | 49.76 | 51.7379 | 49.76 | 5604 |
| 1734651000 | 50.1147 | -0.46 | -0.91 | 50.89 | 54.33 | 49.09 | 40543 |
| 1734564600 | 50.574 | -1.81 | -3.46 | 52.58 | 52.75 | 50.459 | 24595 |
| 1734478200 | 52.3887 | -0.88 | -1.65 | 52.85 | 54.41 | 52.35 | 3720 |
| 1734391800 | 53.27 | 0.4 | 0.75 | 52.94 | 53.315 | 52.94 | 1867 |
| 1734132600 | 52.871 | -0.37 | -0.69 | 53.36 | 53.36 | 52.69 | 8600 |
| 1734046200 | 53.24 | -0.66 | -1.22 | 53.89 | 53.89 | 53.225 | 4212 |
| 1733959800 | 53.8952 | 0.33 | 0.63 | 54.07 | 54.1704 | 53.7139 | 1466 |
| 1733873400 | 53.5603 | -0.11 | -0.20 | 53.72 | 54 | 53.52 | 9107 |
| 1733787000 | 53.6687 | -0.49 | -0.90 | 54.4 | 54.4 | 53.6687 | 1832 |
| 1733527800 | 54.1561 | -0.11 | -0.21 | 54.79 | 54.79 | 53.94 | 3341 |
| 1733441400 | 54.2677 | -0.83 | -1.50 | 54.89 | 55.06 | 54.2677 | 18390 |
| 1733355000 | 55.0941 | 0.05 | 0.08 | 55.25 | 55.25 | 54.6956 | 1365 |
| 1733268600 | 55.0481 | -0.36 | -0.65 | 55.35 | 55.35 | 54.93 | 3902 |
| 1733182200 | 55.41 | 0.23 | 0.42 | 55.32 | 55.41 | 55.0801 | 2535 |
| 1732917840 | 55.18 | 0.07 | 0.13 | 55.53 | 56.155 | 55.18 | 1812 |
| 1732750200 | 55.1104 | -0.14 | -0.25 | 55.65 | 55.65 | 55.1104 | 2827 |
| 1732663800 | 55.246 | -0.36 | -0.64 | 55.38 | 55.38 | 54.8831 | 6763 |
| 1732577400 | 55.6019 | 0.91 | 1.67 | 55.35 | 56 | 55.35 | 4253 |
| 1732318200 | 54.6895 | 0.93 | 1.72 | 54.02 | 54.7194 | 54.02 | 19335 |
| 1732231800 | 53.7635 | 1.02 | 1.93 | 53.19 | 53.9911 | 53.09 | 2707 |
| 1732145400 | 52.7475 | 0.06 | 0.11 | 55.58 | 55.58 | 52.47 | 3161 |
| 1732059000 | 52.6895 | 0.3 | 0.58 | 55.41 | 55.41 | 52.56 | 3732 |
| 1731972600 | 52.3882 | -0.06 | -0.12 | 52.59 | 52.91 | 52.3882 | 3228 |
| 1731713400 | 52.4509 | -0.6 | -1.13 | 53.42 | 53.42 | 52.39 | 5245 |
| 1731627000 | 53.0498 | -0.82 | -1.52 | 54.29 | 54.29 | 53.0498 | 795 |
| 1731540600 | 53.8674 | -0.4 | -0.73 | 54.55 | 54.5937 | 53.8674 | 2436 |
| 1731454200 | 54.2646 | -0.64 | -1.17 | 54.6 | 54.96 | 54.2646 | 4028 |
| 1731367800 | 54.9057 | 0.99 | 1.84 | 54.5 | 55.0128 | 54.5 | 16708 |
| 1731108600 | 53.9145 | 0.49 | 0.91 | 53.3 | 54.05 | 53.3 | 8641 |
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
