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 | 0.65 | 1.29019452164 | 50.38 | 51.65 | 50.38 | 30028 | 51.09049464 | SP |
| 4 | -4.52 | -8.13681368137 | 55.55 | 55.55 | 49.79 | 36975 | 51.76289713 | SP |
| 12 | -4.16 | -7.53759739083 | 55.19 | 56.6 | 49.79 | 41334 | 54.08451969 | SP |
| 26 | -1.81 | -3.42543527631 | 52.84 | 56.71 | 49.79 | 72303 | 54.19676711 | SP |
| 52 | 1.59 | 3.21601941748 | 49.44 | 56.71 | 46.13 | 53463 | 52.71431735 | SP |
| 156 | 10.09 | 24.6458231558 | 40.94 | 56.71 | 31.56 | 130113 | 39.78957817 | SP |
| 260 | 30.02 | 142.88434079 | 21.01 | 56.71 | 20.115 | 131556 | 37.66350854 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 51.03 | -0.17 | -0.33 | 50.65 | 51.06 | 50.51 | 33063 |
| 1742509800 | 51.2013 | -0.09 | -0.17 | 50.89 | 51.57 | 50.89 | 22629 |
| 1742423400 | 51.2896 | 0.54 | 1.07 | 50.94 | 51.65 | 50.89 | 13472 |
| 1742337000 | 50.745 | -0.67 | -1.29 | 51.12 | 51.12 | 50.68 | 35460 |
| 1742250600 | 51.41 | 0.28 | 0.55 | 51.09 | 51.6197 | 51.09 | 13971 |
| 1741991400 | 51.1307 | 1.2 | 2.40 | 50.38 | 51.1307 | 50.38 | 64610 |
| 1741905000 | 49.93 | -0.69 | -1.36 | 50.57 | 50.58 | 49.84 | 31030 |
| 1741818600 | 50.62 | 0.41 | 0.82 | 50.75 | 50.894 | 50.21 | 53781 |
| 1741732200 | 50.21 | -0.21 | -0.42 | 50.4 | 50.7148 | 49.79 | 87046 |
| 1741645800 | 50.42 | -1.57 | -3.02 | 51.19 | 51.44 | 50.1682 | 42767 |
| 1741390200 | 51.99 | 0.23 | 0.45 | 51.55 | 52.08 | 51.04 | 53208 |
| 1741303800 | 51.755 | -0.98 | -1.85 | 51.91 | 52.47 | 51.61 | 37747 |
| 1741217400 | 52.731 | 0.57 | 1.09 | 52.16 | 52.85 | 51.85 | 80933 |
| 1741131000 | 52.16 | -0.32 | -0.62 | 52 | 52.68 | 51.57 | 18230 |
| 1741044600 | 52.4848 | -1.19 | -2.21 | 53.78 | 53.81 | 52.3 | 17598 |
| 1740785400 | 53.67 | 0.9 | 1.71 | 52.72 | 53.67 | 52.56 | 29917 |
| 1740699000 | 52.77 | -1.1 | -2.04 | 54.03 | 54.03 | 52.77 | 41114 |
| 1740612600 | 53.87 | 0.15 | 0.28 | 54.01 | 54.31 | 53.63 | 16400 |
| 1740526200 | 53.7192 | -0.37 | -0.69 | 54.05 | 54.09 | 53.51 | 11635 |
| 1740439800 | 54.09 | -0.35 | -0.64 | 54.73 | 54.8 | 54.075 | 42103 |
| 1740180600 | 54.4398 | -1.09 | -1.96 | 55.55 | 55.55 | 54.4398 | 19832 |
| 1740094200 | 55.53 | -0.01 | -0.01 | 55.55 | 55.61 | 55.115 | 485558 |
| 1740007800 | 55.5363 | 0.2 | 0.36 | 55.27 | 55.59 | 55.15 | 8816 |
| 1739921400 | 55.3381 | 0.2 | 0.36 | 55.24 | 55.353 | 55.15 | 26734 |
| 1739575800 | 55.14 | -0.08 | -0.14 | 55.16 | 55.17 | 54.99 | 26053 |
| 1739489400 | 55.22 | 0.71 | 1.30 | 54.6 | 55.22 | 54.6 | 23851 |
| 1739403000 | 54.51 | -0.3 | -0.55 | 54.16 | 54.615 | 54.13 | 32299 |
| 1739316600 | 54.81 | -0.03 | -0.05 | 54.59 | 54.81 | 54.56 | 25528 |
| 1739230200 | 54.84 | 0.35 | 0.64 | 54.74 | 54.95 | 54.74 | 26778 |
| 1738971000 | 54.4918 | -0.58 | -1.05 | 55.11 | 55.16 | 54.41 | 17583 |
| 1738884600 | 55.07 | 0.3 | 0.56 | 54.95 | 55.07 | 54.771 | 106996 |
| 1738798200 | 54.7655 | 0.12 | 0.22 | 54.54 | 54.7655 | 54.33 | 15658 |
| 1738711800 | 54.645 | 0.18 | 0.32 | 54.36 | 54.6639 | 54.3 | 23096 |
| 1738625400 | 54.47 | -0.35 | -0.64 | 53.9 | 54.65 | 53.74 | 54936 |
| 1738366200 | 54.82 | -0.5 | -0.90 | 55.35 | 55.66 | 54.82 | 23448 |
| 1738279800 | 55.32 | 0.28 | 0.51 | 55.11 | 55.32 | 54.7903 | 14921 |
| 1738193400 | 55.04 | -0.45 | -0.81 | 55.47 | 55.47 | 54.88 | 20576 |
| 1738107000 | 55.49 | 0.45 | 0.82 | 55.11 | 55.6 | 54.94 | 19290 |
| 1738020600 | 55.04 | -1.32 | -2.34 | 54.62 | 55.13 | 54.62 | 32592 |
| 1737761400 | 56.36 | 0.17 | 0.30 | 56.56 | 56.6 | 56.18 | 20965 |
| 1737675000 | 56.19 | 0 | 0.00 | 56.19 | 56.19 | 56.19 | 0 |
| 1737588600 | 56.19 | 0.33 | 0.59 | 56.15 | 56.393 | 56.15 | 18506 |
| 1737502200 | 55.86 | 0.63 | 1.14 | 55.56 | 55.86 | 55.4 | 240082 |
| 1737156600 | 55.23 | 0.56 | 1.02 | 55.31 | 55.4279 | 55.092 | 16078 |
| 1737070200 | 54.6721 | -0.03 | -0.05 | 54.81 | 54.88 | 54.595 | 5627 |
| 1736983800 | 54.7 | 1.02 | 1.90 | 54.41 | 54.7743 | 54.35 | 15143 |
| 1736897400 | 53.68 | 0.07 | 0.13 | 53.92 | 53.94 | 53.2988 | 14785 |
| 1736811000 | 53.61 | 0.08 | 0.15 | 52.87 | 53.61 | 52.87 | 12563 |
| 1736551800 | 53.53 | -0.91 | -1.67 | 53.84 | 53.91 | 53.392 | 22454 |
| 1736379000 | 54.44 | 0.05 | 0.09 | 54.32 | 54.44 | 54.1402 | 16331 |
| 1736292600 | 54.39 | -0.77 | -1.40 | 55.24 | 55.28 | 54.1376 | 8187 |
| 1736206200 | 55.16 | 0.41 | 0.75 | 55.23 | 55.52 | 54.91 | 12573 |
| 1735947000 | 54.7495 | 0.91 | 1.69 | 54.18 | 54.78 | 54.18 | 14916 |
| 1735860600 | 53.84 | -0.14 | -0.26 | 54.26 | 54.4 | 53.579 | 14310 |
| 1735687800 | 53.98 | -0.17 | -0.31 | 54.41 | 54.44 | 53.8623 | 26004 |
| 1735601400 | 54.15 | -0.63 | -1.15 | 54.16 | 54.59 | 53.945 | 28240 |
| 1735342200 | 54.78 | -0.78 | -1.40 | 55.19 | 55.19 | 54.46 | 49555 |
| 1735255800 | 55.56 | 0.04 | 0.07 | 55.38 | 55.57 | 55.38 | 6990 |
| 1735077840 | 55.5212 | 0.46 | 0.84 | 55.06 | 55.5212 | 55.06 | 11972 |
| 1734996600 | 55.06 | 0.57 | 1.05 | 54.66 | 55.06 | 54.37 | 31439 |
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
