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 | -0.13 | -0.25788534021 | 50.41 | 50.46 | 50.26 | 3809245 | 50.35934862 | SP |
| 4 | 0.02 | 0.0397930760048 | 50.26 | 50.46 | 50.24 | 3854947 | 50.33516232 | SP |
| 12 | 0 | 0 | 50.28 | 50.46 | 50.19 | 3883892 | 50.32033081 | SP |
| 26 | -0.03 | -0.0596302921884 | 50.31 | 50.51 | 50.19 | 4074929 | 50.3458914 | SP |
| 52 | -0.01 | -0.0198846689203 | 50.29 | 50.53 | 50.19 | 4180855 | 50.35252437 | SP |
| 156 | 25.17 | 100.238948626 | 25.11 | 50.53 | 25.09 | 3520156 | 49.54675974 | SP |
| 260 | 25.23 | 100.718562874 | 25.05 | 50.53 | 25.03 | 2340833 | 47.04195246 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 50.29 | 0.01 | 0.02 | 50.28 | 50.29 | 50.28 | 3505402 |
| 1732663800 | 50.28 | 0.01 | 0.02 | 50.28 | 50.28 | 50.27 | 5209843 |
| 1732577400 | 50.27 | -0.18 | -0.36 | 50.27 | 50.27 | 50.26 | 3783378 |
| 1732318200 | 50.45 | 0.02 | 0.04 | 50.44 | 50.46 | 50.44 | 3753748 |
| 1732231800 | 50.43 | 0.01 | 0.02 | 50.42 | 50.43 | 50.42 | 2909256 |
| 1732145400 | 50.42 | 0.01 | 0.02 | 50.41 | 50.42 | 50.41 | 3389998 |
| 1732059000 | 50.41 | 0.01 | 0.02 | 50.41 | 50.41 | 50.4 | 4136305 |
| 1731972600 | 50.4 | 0.01 | 0.02 | 50.4 | 50.4 | 50.39 | 3588703 |
| 1731713400 | 50.39 | 0.02 | 0.04 | 50.39 | 50.39 | 50.38 | 2966342 |
| 1731627000 | 50.37 | 0.01 | 0.02 | 50.36 | 50.37 | 50.36 | 5084136 |
| 1731540600 | 50.36 | 0.02 | 0.04 | 50.35 | 50.36 | 50.35 | 2953660 |
| 1731454200 | 50.34 | 0 | 0.00 | 50.35 | 50.35 | 50.34 | 3363872 |
| 1731367800 | 50.34 | 0 | 0.00 | 50.33 | 50.34 | 50.33 | 3059942 |
| 1731108600 | 50.34 | 0.03 | 0.06 | 50.33 | 50.34 | 50.33 | 3582150 |
| 1731022200 | 50.31 | 0.02 | 0.04 | 50.3 | 50.31 | 50.3 | 4819842 |
| 1730935800 | 50.29 | -0.01 | -0.02 | 50.29 | 50.3 | 50.29 | 5040100 |
| 1730849400 | 50.3 | 0.01 | 0.02 | 50.29 | 50.3 | 50.28 | 3893985 |
| 1730763000 | 50.29 | 0.01 | 0.02 | 50.29 | 50.29 | 50.28 | 3926705 |
| 1730500200 | 50.28 | 0.02 | 0.05 | 50.28 | 50.28 | 50.27 | 4620073 |
| 1730413800 | 50.255 | -0.01 | -0.01 | 50.26 | 50.26 | 50.25 | 3804956 |
| 1730327400 | 50.26 | 0.01 | 0.02 | 50.26 | 50.26 | 50.24 | 3211941 |
| 1730241000 | 50.25 | 0.01 | 0.02 | 50.25 | 50.25 | 50.24 | 3944197 |
| 1730154600 | 50.24 | -0.19 | -0.38 | 50.24 | 50.24 | 50.23 | 3090689 |
| 1729895400 | 50.4298 | 0.01 | 0.02 | 50.43 | 50.44 | 50.42 | 2737694 |
| 1729809000 | 50.42 | 0.01 | 0.02 | 50.4 | 50.42 | 50.4 | 2620411 |
| 1729722600 | 50.41 | 0.01 | 0.02 | 50.4 | 50.41 | 50.4 | 4542244 |
| 1729636200 | 50.4 | 0.01 | 0.02 | 50.4 | 50.4 | 50.39 | 2630332 |
| 1729549800 | 50.39 | 0.01 | 0.02 | 50.39 | 50.39 | 50.37 | 3108861 |
| 1729290600 | 50.38 | 0.02 | 0.04 | 50.37 | 50.38 | 50.37 | 2999152 |
| 1729204200 | 50.36 | 0 | 0.00 | 50.35 | 50.36 | 50.35 | 2946618 |
| 1729117800 | 50.36 | 0.02 | 0.04 | 50.34 | 50.36 | 50.34 | 3501286 |
| 1729031400 | 50.34 | 0.01 | 0.02 | 50.34 | 50.34 | 50.33 | 3883464 |
| 1728945000 | 50.33 | 0 | 0.00 | 50.33 | 50.34 | 50.33 | 2342309 |
| 1728685800 | 50.33 | 0.02 | 0.04 | 50.33 | 50.34 | 50.33 | 3182776 |
| 1728599400 | 50.31 | 0.01 | 0.02 | 50.3 | 50.31 | 50.3 | 3483897 |
| 1728513000 | 50.3 | 0.01 | 0.02 | 50.3 | 50.3 | 50.29 | 5494812 |
| 1728426600 | 50.29 | 0.01 | 0.02 | 50.29 | 50.29 | 50.28 | 3474000 |
| 1728340200 | 50.2801 | 0 | 0.00 | 50.28 | 50.29 | 50.28 | 7270380 |
| 1728081000 | 50.28 | 0.03 | 0.06 | 50.27 | 50.28 | 50.27 | 6056703 |
| 1727994600 | 50.25 | 0.01 | 0.02 | 50.26 | 50.26 | 50.25 | 2980475 |
| 1727908200 | 50.24 | 0.01 | 0.02 | 50.24 | 50.25 | 50.24 | 4156404 |
| 1727821800 | 50.23 | 0.01 | 0.02 | 50.23 | 50.24 | 50.23 | 5301137 |
| 1727735400 | 50.22 | -0.01 | -0.02 | 50.22 | 50.23 | 50.22 | 5191328 |
| 1727476200 | 50.23 | 0.02 | 0.04 | 50.23 | 50.23 | 50.22 | 4453942 |
| 1727389800 | 50.21 | 0.01 | 0.02 | 50.21 | 50.21 | 50.2 | 3076360 |
| 1727303400 | 50.2 | -0.2 | -0.40 | 50.21 | 50.21 | 50.19 | 4140606 |
| 1727217000 | 50.4 | 0 | 0.00 | 50.4 | 50.41 | 50.4 | 3795031 |
| 1727130600 | 50.4 | 0.01 | 0.02 | 50.4 | 50.4 | 50.39 | 2949705 |
| 1726871400 | 50.39 | 0.03 | 0.06 | 50.38 | 50.39 | 50.38 | 2847306 |
| 1726785000 | 50.36 | 0.01 | 0.02 | 50.37 | 50.37 | 50.36 | 4331261 |
| 1726698600 | 50.35 | -0.01 | -0.02 | 50.36 | 50.37 | 50.35 | 4177544 |
| 1726612200 | 50.36 | 0.02 | 0.04 | 50.35 | 50.36 | 50.35 | 6272480 |
| 1726525800 | 50.34 | -0.01 | -0.02 | 50.35 | 50.36 | 50.34 | 4690760 |
| 1726266600 | 50.35 | 0.02 | 0.04 | 50.35 | 50.35 | 50.34 | 4421102 |
| 1726180200 | 50.33 | 0.01 | 0.02 | 50.32 | 50.33 | 50.32 | 4265591 |
| 1726093800 | 50.32 | 0.01 | 0.02 | 50.31 | 50.32 | 50.31 | 2892202 |
| 1726007400 | 50.31 | 0.02 | 0.04 | 50.3 | 50.31 | 50.3 | 4770559 |
| 1725921000 | 50.29 | -0.01 | -0.02 | 50.3 | 50.3 | 50.29 | 3377412 |
| 1725661800 | 50.3 | 0.03 | 0.06 | 50.29 | 50.3 | 50.29 | 3532439 |
| 1725575400 | 50.27 | -0.01 | -0.02 | 50.28 | 50.28 | 50.27 | 4176485 |
| 1725489000 | 50.28 | 0.01 | 0.02 | 50.28 | 50.28 | 50.27 | 2824609 |
| 1725402600 | 50.27 | 0 | 0.00 | 50.28 | 50.28 | 50.27 | 5474077 |
| 1725057000 | 50.27 | 0.03 | 0.06 | 50.25 | 50.27 | 50.25 | 4419333 |
| 1724970600 | 50.24 | 0.02 | 0.04 | 50.24 | 50.24 | 50.23 | 3746422 |
| 1724884200 | 50.22 | -0.01 | -0.02 | 50.24 | 50.25 | 50.22 | 4457762 |
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
