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 | 0.07 | 0.143149284254 | 48.9 | 48.96 | 48.89 | 456872 | 48.92460836 | SP |
| 4 | -0.11 | -0.224123879381 | 49.08 | 49.08 | 48.79 | 476386 | 48.89569188 | SP |
| 12 | -0.09 | -0.183448838157 | 49.06 | 49.11 | 48.79 | 380248 | 48.95135699 | SP |
| 26 | 0.33 | 0.678453947368 | 48.64 | 49.11 | 48.605 | 357925 | 48.90473794 | SP |
| 52 | 0.5 | 1.03156591706 | 48.47 | 49.11 | 48.11 | 370643 | 48.64573395 | SP |
| 156 | -0.59 | -1.19047619048 | 49.56 | 49.56 | 47.37 | 378832 | 48.38034152 | SP |
| 260 | -0.78 | -1.56783919598 | 49.75 | 50.52 | 45.68 | 385745 | 49.10323221 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 48.97 | 0.05 | 0.10 | 48.96 | 48.97 | 48.94 | 254540 |
| 1737070200 | 48.92 | -0.03 | -0.06 | 48.93 | 48.95 | 48.89 | 524641 |
| 1736983800 | 48.95 | 0.03 | 0.06 | 48.93 | 48.96 | 48.92 | 816868 |
| 1736897400 | 48.92 | 0.01 | 0.02 | 48.93 | 48.93 | 48.91 | 247539 |
| 1736811000 | 48.91 | 0.02 | 0.04 | 48.89 | 48.93 | 48.89 | 344022 |
| 1736551800 | 48.89 | -0.04 | -0.07 | 48.9 | 48.93 | 48.89 | 351289 |
| 1736379000 | 48.925 | 0.02 | 0.03 | 48.9 | 48.94 | 48.9 | 354322 |
| 1736292600 | 48.91 | 0.01 | 0.02 | 48.89 | 48.93 | 48.88 | 875553 |
| 1736206200 | 48.9 | 0 | 0.00 | 48.91 | 48.92 | 48.9 | 260277 |
| 1735947000 | 48.9 | -0.02 | -0.04 | 48.91 | 48.921 | 48.9 | 367381 |
| 1735860600 | 48.92 | 0.01 | 0.02 | 48.9 | 48.95 | 48.9 | 455973 |
| 1735687800 | 48.91 | 0.05 | 0.10 | 48.89 | 48.91 | 48.89 | 305543 |
| 1735601400 | 48.86 | 0.04 | 0.08 | 48.89 | 48.89 | 48.8433 | 503562 |
| 1735342200 | 48.82 | -0.01 | -0.02 | 48.86 | 48.86 | 48.79 | 1310044 |
| 1735255800 | 48.83 | -0.02 | -0.04 | 48.82 | 48.86 | 48.82 | 170310 |
| 1735077840 | 48.85 | 0.02 | 0.04 | 48.85 | 48.855 | 48.83 | 132590 |
| 1734996600 | 48.83 | -0.25 | -0.51 | 48.86 | 48.86 | 48.83 | 686208 |
| 1734737400 | 49.08 | 0.03 | 0.06 | 49.08 | 49.08 | 49.06 | 392441 |
| 1734651000 | 49.05 | 0.04 | 0.08 | 49.05 | 49.06 | 49.04 | 332461 |
| 1734564600 | 49.01 | -0.03 | -0.06 | 49.05 | 49.05 | 48.99 | 448692 |
| 1734478200 | 49.04 | 0.02 | 0.04 | 49 | 49.06 | 49 | 445092 |
| 1734391800 | 49.02 | -0.01 | -0.02 | 49.03 | 49.05 | 49.02 | 171232 |
| 1734132600 | 49.03 | 0.03 | 0.06 | 49.02 | 49.04 | 49.01 | 473182 |
| 1734046200 | 49 | -0.04 | -0.08 | 49.01 | 49.03 | 49 | 366970 |
| 1733959800 | 49.04 | 0.02 | 0.04 | 49.07 | 49.07 | 49.04 | 589485 |
| 1733873400 | 49.02 | 0.02 | 0.04 | 48.98 | 49.04 | 48.98 | 203559 |
| 1733787000 | 49 | 0.01 | 0.02 | 48.98 | 49.02 | 48.98 | 265453 |
| 1733527800 | 48.99 | 0.06 | 0.12 | 48.98 | 49.02 | 48.9625 | 1265958 |
| 1733441400 | 48.93 | -0.02 | -0.04 | 48.95 | 48.98 | 48.92 | 162977 |
| 1733355000 | 48.95 | 0.04 | 0.08 | 48.95 | 48.95 | 48.92 | 239687 |
| 1733268600 | 48.91 | 0.04 | 0.08 | 48.89 | 48.96 | 48.89 | 225704 |
| 1733182200 | 48.87 | -0.24 | -0.49 | 48.93 | 48.93 | 48.86 | 450368 |
| 1732917840 | 49.11 | 0.06 | 0.12 | 49.09 | 49.11 | 49.0721 | 165305 |
| 1732750200 | 49.05 | 0.01 | 0.02 | 49.07 | 49.07 | 49.04 | 147110 |
| 1732663800 | 49.04 | 0.01 | 0.02 | 49.06 | 49.09 | 49.025 | 385000 |
| 1732577400 | 49.03 | 0.04 | 0.08 | 49.02 | 49.0389 | 49.0099 | 200644 |
| 1732318200 | 48.99 | 0.02 | 0.04 | 49.02 | 49.02 | 48.98 | 321191 |
| 1732231800 | 48.97 | -0.01 | -0.02 | 48.96 | 49 | 48.96 | 326033 |
| 1732145400 | 48.98 | -0.01 | -0.02 | 49.01 | 49.01 | 48.98 | 283371 |
| 1732059000 | 48.99 | 0.02 | 0.04 | 48.98 | 49.02 | 48.98 | 257642 |
| 1731972600 | 48.97 | 0.01 | 0.02 | 48.94 | 48.9948 | 48.94 | 275401 |
| 1731713400 | 48.96 | 0.01 | 0.01 | 48.93 | 48.97 | 48.92 | 471806 |
| 1731627000 | 48.955 | 0.02 | 0.03 | 49 | 49 | 48.94 | 397451 |
| 1731540600 | 48.94 | 0.04 | 0.08 | 48.94 | 48.9799 | 48.94 | 245904 |
| 1731454200 | 48.9 | -0.02 | -0.04 | 48.95 | 48.95 | 48.9 | 340402 |
| 1731367800 | 48.92 | -0.02 | -0.04 | 48.98 | 48.98 | 48.91 | 388094 |
| 1731108600 | 48.94 | 0.01 | 0.02 | 48.96 | 48.9699 | 48.94 | 244036 |
| 1731022200 | 48.93 | 0.03 | 0.06 | 48.9 | 48.95 | 48.9 | 238027 |
| 1730935800 | 48.9 | 0.01 | 0.02 | 48.91 | 48.91 | 48.8694 | 325729 |
| 1730849400 | 48.89 | 0.01 | 0.02 | 48.9 | 48.9 | 48.86 | 279666 |
| 1730763000 | 48.88 | 0.01 | 0.02 | 48.88 | 48.9 | 48.88 | 320202 |
| 1730500200 | 48.87 | -0.17 | -0.35 | 48.9 | 48.9 | 48.8432 | 204682 |
| 1730413800 | 49.04 | -0.02 | -0.04 | 49.05 | 49.08 | 49.04 | 374561 |
| 1730327400 | 49.06 | -0.04 | -0.08 | 49.07 | 49.1 | 49.06 | 260473 |
| 1730241000 | 49.1 | 0.02 | 0.04 | 49.08 | 49.1092 | 49.0668 | 256586 |
| 1730154600 | 49.08 | 0.05 | 0.10 | 49.1 | 49.1 | 49.06 | 337318 |
| 1729895400 | 49.03 | -0.02 | -0.04 | 49.06 | 49.07 | 49.03 | 507850 |
| 1729809000 | 49.05 | 0.02 | 0.04 | 49.03 | 49.08 | 49.03 | 451145 |
| 1729722600 | 49.03 | -0.03 | -0.06 | 49.04 | 49.05 | 49.03 | 195136 |
| 1729636200 | 49.06 | 0.03 | 0.06 | 49.02 | 49.065 | 49.02 | 395346 |
| 1729549800 | 49.03 | -0.01 | -0.02 | 49.02 | 49.05 | 49.02 | 552386 |
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
