Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.269697553458 | 51.91 | 52.01 | 51.6 | 90884 | 51.79786243 | SP |
| 4 | -0.01 | -0.0193124758594 | 51.78 | 52.01 | 51.59 | 85980 | 51.85071249 | SP |
| 12 | -0.01 | -0.0193124758594 | 51.78 | 52.4 | 51.5 | 59686 | 51.86894721 | SP |
| 26 | 0.17 | 0.329457364341 | 51.6 | 52.4 | 50.82 | 38494 | 51.78310093 | SP |
| 52 | 0.14 | 0.271160178191 | 51.63 | 52.4 | 50.82 | 26552 | 51.77456726 | SP |
| 156 | 1.48 | 2.9429310002 | 50.29 | 52.4 | 49.645 | 14399 | 51.64828371 | SP |
| 260 | 1.48 | 2.9429310002 | 50.29 | 52.4 | 49.645 | 14399 | 51.64828371 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 51.91 | 51.99 | 51.86 | 113065 |
| 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 | 51.888 | 51.99 | 51.77 | 82447 |
| 1736379000 | 51.86 | 0.05 | 0.10 | 51.82 | 52 | 51.7692 | 50690 |
| 1736292600 | 51.81 | -0.1 | -0.19 | 51.84 | 52 | 51.68 | 73493 |
| 1736206200 | 51.91 | 0.13 | 0.24 | 51.85 | 52 | 51.76 | 143845 |
| 1735947000 | 51.785 | 0.01 | 0.03 | 51.76 | 51.793 | 51.6952 | 39772 |
| 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 | 50040 |
| 1735342200 | 51.61 | -0.03 | -0.05 | 51.62 | 51.6594 | 51.5701 | 54275 |
| 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 | 52198 |
| 1734737400 | 52.02 | -0.02 | -0.04 | 51.895 | 52.03 | 51.895 | 66007 |
| 1734651000 | 52.04 | 0.06 | 0.12 | 52.11 | 52.1299 | 52.0252 | 83835 |
| 1734564600 | 51.98 | -0.03 | -0.06 | 52.02 | 52.07 | 51.9701 | 58925 |
| 1734478200 | 52.01 | -0.01 | -0.02 | 52.0202 | 52.18 | 52.01 | 47307 |
| 1734391800 | 52.02 | -0.01 | -0.02 | 52.4 | 52.4 | 52.02 | 248339 |
| 1734132600 | 52.03 | -0.04 | -0.07 | 52.0105 | 52.06 | 52 | 40255 |
| 1734046200 | 52.065 | 0.11 | 0.22 | 52.02 | 52.13 | 51.99 | 45908 |
| 1733959800 | 51.95 | -0.04 | -0.08 | 52.01 | 52.09 | 51.95 | 66262 |
| 1733873400 | 51.99 | 0.06 | 0.12 | 51.9857 | 52.1 | 51.98 | 30372 |
| 1733787000 | 51.93 | -0.01 | -0.02 | 51.95 | 51.96 | 51.93 | 21366 |
| 1733527800 | 51.94 | 0.03 | 0.06 | 51.96 | 51.9699 | 51.93 | 40020 |
| 1733441400 | 51.91 | -0.03 | -0.06 | 51.93 | 51.93 | 51.8662 | 47140 |
| 1733355000 | 51.9396 | 0.07 | 0.13 | 51.91 | 51.95 | 51.88 | 22415 |
| 1733268600 | 51.87 | 0.05 | 0.10 | 51.85 | 51.97 | 51.8201 | 29160 |
| 1733182200 | 51.82 | -0.04 | -0.08 | 51.71 | 51.84 | 51.7 | 29514 |
| 1732917840 | 51.86 | 0.01 | 0.03 | 51.86 | 51.87 | 51.8101 | 6614 |
| 1732750200 | 51.8456 | 0.06 | 0.11 | 51.94 | 51.95 | 51.8 | 31501 |
| 1732663800 | 51.79 | -0.05 | -0.09 | 51.77 | 51.84 | 51.77 | 41313 |
| 1732577400 | 51.835 | -0.21 | -0.39 | 52.03 | 52.03 | 51.7231 | 37899 |
| 1732318200 | 52.04 | -0.02 | -0.04 | 52.0126 | 52.07 | 52.0101 | 15622 |
| 1732231800 | 52.06 | 0.08 | 0.15 | 52.04 | 52.1 | 51.9901 | 34617 |
| 1732145400 | 51.98 | 0.02 | 0.04 | 52.05 | 52.05 | 51.9467 | 12480 |
| 1732059000 | 51.96 | -0.01 | -0.01 | 51.93 | 51.9899 | 51.9001 | 14117 |
| 1731972600 | 51.965 | 0.04 | 0.08 | 52.15 | 52.15 | 51.93 | 22184 |
| 1731713400 | 51.925 | 0 | 0.01 | 51.9 | 51.99 | 51.8306 | 19214 |
| 1731627000 | 51.92 | 0.05 | 0.11 | 51.885 | 51.9299 | 51.865 | 107584 |
| 1731540600 | 51.865 | 0.07 | 0.13 | 51.88 | 51.9 | 51.83 | 24353 |
| 1731454200 | 51.8 | -0.04 | -0.08 | 51.81 | 51.86 | 51.75 | 42080 |
| 1731367800 | 51.8425 | 0.08 | 0.16 | 51.79 | 51.85 | 51.76 | 8308 |
| 1731108600 | 51.76 | -0.02 | -0.04 | 51.87 | 51.87 | 51.735 | 44127 |
| 1731022200 | 51.78 | 0.04 | 0.08 | 51.78 | 51.79 | 51.71 | 64186 |
| 1730935800 | 51.74 | 0.09 | 0.17 | 51.63 | 51.7599 | 51.63 | 22765 |
| 1730849400 | 51.65 | 0.03 | 0.06 | 51.63 | 51.6799 | 51.63 | 9517 |
| 1730763000 | 51.62 | -0 | -0.00 | 51.67 | 51.67 | 51.61 | 14554 |
| 1730500200 | 51.6215 | 0 | 0.00 | 51.63 | 51.6885 | 51.62 | 14258 |
| 1730413800 | 51.62 | 0 | 0.00 | 51.55 | 51.62 | 51.5006 | 20639 |
| 1730327400 | 51.62 | 0.01 | 0.02 | 51.6105 | 51.6388 | 51.56 | 27940 |
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
