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 | -0.1405 | -0.272762570375 | 51.51 | 51.69 | 51.3 | 58719 | 51.39904697 | SP |
| 4 | -0.3905 | -0.754443585781 | 51.76 | 52.17 | 51.26 | 59258 | 51.54168173 | SP |
| 12 | -0.5255 | -1.01262163985 | 51.895 | 52.17 | 51.26 | 66842 | 51.71484484 | SP |
| 26 | -0.2705 | -0.523818745159 | 51.64 | 52.4 | 51.26 | 46703 | 51.76744968 | SP |
| 52 | -0.5905 | -1.13645111624 | 51.96 | 52.4 | 50.82 | 31821 | 51.74113477 | SP |
| 156 | 1.0795 | 2.14655000994 | 50.29 | 52.4 | 49.645 | 16633 | 51.64011877 | SP |
| 260 | 1.0795 | 2.14655000994 | 50.29 | 52.4 | 49.645 | 16633 | 51.64011877 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 51.38 | -0.08 | -0.16 | 51.69 | 51.69 | 51.33 | 62484 |
| 1741818600 | 51.46 | 0.08 | 0.16 | 51.52 | 51.52 | 51.38 | 37012 |
| 1741732200 | 51.38 | 0.02 | 0.04 | 51.48 | 51.52 | 51.38 | 81611 |
| 1741645800 | 51.358 | -0.13 | -0.26 | 51.45 | 51.5 | 51.3 | 73929 |
| 1741390200 | 51.49 | 0.18 | 0.35 | 51.51 | 51.53 | 51.36 | 42403 |
| 1741303800 | 51.31 | -0.25 | -0.49 | 51.4 | 51.4699 | 51.31 | 65673 |
| 1741217400 | 51.5635 | 0.15 | 0.30 | 51.4 | 51.569 | 51.4 | 53497 |
| 1741131000 | 51.411 | 0.02 | 0.03 | 51.42 | 51.49 | 51.26 | 91671 |
| 1741044600 | 51.3941 | -0.13 | -0.24 | 51.49 | 51.5899 | 51.34 | 59706 |
| 1740785400 | 51.52 | -0.02 | -0.04 | 51.56 | 51.57 | 51.46 | 92783 |
| 1740699000 | 51.54 | -0.01 | -0.02 | 51.59 | 51.6 | 51.5 | 56334 |
| 1740612600 | 51.55 | 0.01 | 0.02 | 51.54 | 51.59 | 51.5196 | 52512 |
| 1740526200 | 51.54 | -0.3 | -0.58 | 51.6 | 51.62 | 51.5003 | 66848 |
| 1740439800 | 51.84 | -0.02 | -0.04 | 51.98 | 52 | 51.8 | 66597 |
| 1740180600 | 51.86 | 0.08 | 0.15 | 51.89 | 51.9 | 51.765 | 46030 |
| 1740094200 | 51.78 | -0.06 | -0.12 | 51.88 | 51.88 | 51.76 | 42757 |
| 1740007800 | 51.84 | 0.03 | 0.06 | 51.82 | 51.84 | 51.79 | 35720 |
| 1739921400 | 51.81 | 0.07 | 0.14 | 52.17 | 52.17 | 51.8 | 40908 |
| 1739575800 | 51.7401 | -0.07 | -0.14 | 51.76 | 51.7747 | 51.72 | 61270 |
| 1739489400 | 51.815 | 0.13 | 0.24 | 51.75 | 51.88 | 51.73 | 57625 |
| 1739403000 | 51.69 | -0.05 | -0.10 | 51.73 | 51.745 | 51.67 | 31442 |
| 1739316600 | 51.7399 | -0.02 | -0.04 | 51.69 | 51.74 | 51.69 | 63087 |
| 1739230200 | 51.76 | 0 | 0.00 | 51.78 | 51.83 | 51.73 | 66591 |
| 1738971000 | 51.76 | 0.04 | 0.08 | 51.71 | 51.7899 | 51.69 | 47590 |
| 1738884600 | 51.72 | 0.02 | 0.04 | 51.68 | 51.74 | 51.68 | 43237 |
| 1738798200 | 51.7 | 0.04 | 0.08 | 51.64 | 51.72 | 51.63 | 59747 |
| 1738711800 | 51.66 | 0.02 | 0.04 | 51.63 | 51.71 | 51.63 | 90224 |
| 1738625400 | 51.64 | -0.02 | -0.04 | 51.6 | 51.69 | 51.55 | 58261 |
| 1738366200 | 51.66 | -0.11 | -0.21 | 51.75 | 51.752 | 51.645 | 41365 |
| 1738279800 | 51.77 | 0.11 | 0.21 | 51.6 | 51.77 | 51.6 | 41870 |
| 1738193400 | 51.664 | -0.06 | -0.11 | 51.86 | 51.86 | 51.6 | 145397 |
| 1738107000 | 51.72 | -0.24 | -0.45 | 51.95 | 51.95 | 51.6201 | 68228 |
| 1738020600 | 51.955 | -0.02 | -0.03 | 51.97 | 52 | 51.9 | 68648 |
| 1737761400 | 51.97 | -0.01 | -0.02 | 51.91 | 52.01 | 51.91 | 81263 |
| 1737675000 | 51.98 | 0 | 0.00 | 51.98 | 51.98 | 51.98 | 0 |
| 1737588600 | 51.98 | 0.08 | 0.15 | 51.87 | 51.98 | 51.87 | 79729 |
| 1737502200 | 51.9 | 0.02 | 0.04 | 52 | 52 | 51.86 | 116389 |
| 1737156600 | 51.88 | -0.02 | -0.04 | 51.85 | 51.966 | 51.842 | 80761 |
| 1737070200 | 51.9 | 0.03 | 0.06 | 51.94 | 52.01 | 51.84 | 78525 |
| 1736983800 | 51.87 | 0.03 | 0.06 | 51.85 | 51.94 | 51.8 | 125549 |
| 1736897400 | 51.84 | 0.02 | 0.03 | 51.84 | 51.8699 | 51.8 | 54438 |
| 1736811000 | 51.825 | -0.03 | -0.05 | 51.82 | 51.95 | 51.75 | 111164 |
| 1736551800 | 51.85 | -0.01 | -0.02 | 51.7 | 52.02 | 51.7 | 84596 |
| 1736379000 | 51.86 | 0.05 | 0.10 | 51.8 | 52 | 51.7692 | 51823 |
| 1736292600 | 51.81 | -0.1 | -0.19 | 51.93 | 52 | 51.68 | 75307 |
| 1736206200 | 51.91 | 0.13 | 0.24 | 51.85 | 52 | 51.76 | 144066 |
| 1735947000 | 51.785 | 0.01 | 0.03 | 51.74 | 51.793 | 51.6952 | 41605 |
| 1735860600 | 51.77 | 0.08 | 0.16 | 51.78 | 51.78 | 51.59 | 64650 |
| 1735687800 | 51.688 | 0.04 | 0.07 | 51.71 | 51.86 | 51.63 | 84482 |
| 1735601400 | 51.65 | 0.04 | 0.08 | 51.61 | 51.8 | 51.59 | 50263 |
| 1735342200 | 51.61 | -0.03 | -0.05 | 51.62 | 51.6594 | 51.5701 | 54753 |
| 1735255800 | 51.635 | 0 | 0.00 | 51.63 | 51.7 | 51.581 | 78413 |
| 1735077840 | 51.635 | 0.02 | 0.03 | 51.59 | 51.635 | 51.54 | 38962 |
| 1734996600 | 51.62 | -0.4 | -0.77 | 51.83 | 51.83 | 51.5 | 52301 |
| 1734737400 | 52.02 | -0.02 | -0.04 | 52.05 | 52.05 | 51.895 | 68467 |
| 1734651000 | 52.04 | 0.06 | 0.12 | 51.96 | 52.1299 | 51.96 | 84797 |
| 1734564600 | 51.98 | -0.03 | -0.06 | 52.02 | 52.07 | 51.9701 | 58925 |
| 1734478200 | 52.01 | -0.01 | -0.02 | 52.07 | 52.18 | 52.01 | 47761 |
| 1734391800 | 52.02 | -0.01 | -0.02 | 52.4 | 52.4 | 52.02 | 248968 |
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
