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 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730500200 | 54.3005 | 0.14 | 0.26 | 53.92 | 54.3005 | 53.4699 | 5149 |
| 1730413800 | 54.16 | 1.83 | 3.49 | 53.58 | 54.6 | 53.19 | 38500 |
| 1730327400 | 52.3335 | 0.79 | 1.54 | 51.71 | 52.3335 | 51.71 | 1217 |
| 1730241000 | 51.5416 | 0.07 | 0.13 | 51.92 | 51.98 | 51.4 | 2251 |
| 1730154600 | 51.475 | -1.39 | -2.62 | 51.75 | 51.75 | 51.41 | 4319 |
| 1729895400 | 52.86 | 1.07 | 2.06 | 51.63 | 52.9589 | 51.3 | 5562 |
| 1729809000 | 51.7928 | -0.5 | -0.96 | 51.46 | 52.4102 | 51.46 | 8551 |
| 1729722600 | 52.2957 | 1.58 | 3.12 | 51.26 | 52.39 | 51.26 | 8703 |
| 1729636200 | 50.7148 | -0.24 | -0.47 | 51.41 | 51.53 | 50.7148 | 10378 |
| 1729549800 | 50.9548 | -0.21 | -0.40 | 51.1 | 52.35 | 50.9548 | 8442 |
| 1729290600 | 51.16 | -0.85 | -1.64 | 51.9 | 51.9 | 51.16 | 5967 |
| 1729204200 | 52.0119 | 0.02 | 0.04 | 51.87 | 52.3 | 51.83 | 4727 |
| 1729117800 | 51.99 | -0.37 | -0.71 | 52 | 52.42 | 51.95 | 17366 |
| 1729031400 | 52.3592 | 0.24 | 0.46 | 52.12 | 52.44 | 51.6 | 4088 |
| 1728945000 | 52.12 | -1.22 | -2.29 | 52.32 | 52.91 | 52.08 | 5376 |
| 1728685800 | 53.3425 | -0.33 | -0.61 | 53.66 | 53.66 | 53.3425 | 2380 |
| 1728599400 | 53.67 | 0.01 | 0.02 | 53.73 | 54.31 | 53.39 | 3881 |
| 1728513000 | 53.66 | -0.84 | -1.55 | 54.33 | 54.55 | 53.62 | 7596 |
| 1728426600 | 54.5031 | -1.63 | -2.90 | 54.96 | 55.41 | 54.5 | 10891 |
| 1728340200 | 56.13 | 2.51 | 4.68 | 53.76 | 56.28 | 53.62 | 7948 |
| 1728081000 | 53.62 | -1.26 | -2.30 | 54.16 | 54.68 | 53.42 | 6098 |
| 1727994600 | 54.88 | 0.96 | 1.79 | 54.61 | 55 | 54.3 | 14528 |
| 1727908200 | 53.9157 | -0.13 | -0.25 | 54.01 | 54.75 | 53.65 | 38108 |
| 1727821800 | 54.05 | 1.59 | 3.04 | 52.66 | 54.84 | 52.45 | 13069 |
| 1727735400 | 52.4555 | -0.46 | -0.87 | 52.54 | 53.415 | 52.31 | 15476 |
| 1727476200 | 52.9182 | 1.23 | 2.38 | 51.61 | 52.945 | 51.61 | 6334 |
| 1727389800 | 51.69 | -0.02 | -0.04 | 51.33 | 51.81 | 51.33 | 2412 |
| 1727303400 | 51.7121 | 0.37 | 0.72 | 50.81 | 51.83 | 50.81 | 4420 |
| 1727217000 | 51.34 | -0.2 | -0.39 | 51.43 | 52.19 | 51.22 | 7415 |
| 1727130600 | 51.5412 | 0.3 | 0.58 | 50.65 | 51.57 | 50.65 | 26890 |
| 1726871400 | 51.2462 | 0.59 | 1.16 | 50.97 | 51.28 | 50.6 | 14717 |
| 1726785000 | 50.66 | -1.44 | -2.76 | 51.07 | 51.14 | 50.65 | 11505 |
| 1726698600 | 52.1 | -0.42 | -0.80 | 52.43 | 52.935 | 50.935 | 20314 |
| 1726612200 | 52.518 | 0.31 | 0.59 | 52.2 | 52.7413 | 52.13 | 6675 |
| 1726525800 | 52.21 | 0.13 | 0.26 | 52.74 | 53.16 | 52.06 | 11418 |
| 1726266600 | 52.075 | 0.03 | 0.05 | 51.78 | 52.2 | 51.42 | 3699 |
| 1726180200 | 52.05 | -0.11 | -0.20 | 52.43 | 52.55 | 51.77 | 2728 |
| 1726093800 | 52.156 | -1.25 | -2.35 | 53.4 | 55.42 | 52.156 | 17777 |
| 1726007400 | 53.41 | -0.99 | -1.82 | 53.99 | 55.29 | 53.41 | 11636 |
| 1725921000 | 54.4 | -1.25 | -2.25 | 55.07 | 55.19 | 54.19 | 34441 |
| 1725661800 | 55.65 | 2.15 | 4.02 | 52.93 | 56.03 | 52.93 | 42853 |
| 1725575400 | 53.5 | -1.29 | -2.35 | 55.31 | 55.31 | 53.26 | 43009 |
| 1725489000 | 54.79 | 1.34 | 2.51 | 53.93 | 54.8 | 52.8601 | 47918 |
| 1725402600 | 53.45 | 3.2 | 6.37 | 50.32 | 53.77 | 50.32 | 12091 |
| 1725057000 | 50.25 | -0.42 | -0.82 | 50.23 | 50.39 | 49.9785 | 6433 |
| 1724970600 | 50.6663 | 0.08 | 0.15 | 49.97 | 50.6663 | 49.97 | 1626 |
| 1724884200 | 50.59 | 0.4 | 0.80 | 49.98 | 51.3 | 49.86 | 4315 |
| 1724797800 | 50.1884 | -0.1 | -0.20 | 50.72 | 50.73 | 50.01 | 7369 |
| 1724711400 | 50.29 | -0.47 | -0.93 | 50.4 | 50.9858 | 50.29 | 3632 |
| 1724452200 | 50.7622 | -1.2 | -2.31 | 51.39 | 51.455 | 50.76 | 7448 |
| 1724365800 | 51.96 | 1 | 1.96 | 50.915 | 52 | 50.915 | 4883 |
| 1724279400 | 50.96 | -0.31 | -0.60 | 50.97 | 51.57 | 50.67 | 19240 |
| 1724193000 | 51.27 | 1.17 | 2.34 | 50.26 | 51.27 | 50.01 | 45505 |
| 1724106600 | 50.1 | 0.35 | 0.70 | 49.77 | 50.23 | 49.5706 | 10144 |
| 1723847400 | 49.75 | 0.14 | 0.28 | 50.31 | 50.31 | 49.18 | 52641 |
| 1723761000 | 49.61 | 0.1 | 0.20 | 49.99 | 50.19 | 49.13 | 10986 |
| 1723674600 | 49.51 | -1.49 | -2.92 | 50.65 | 51.54 | 49.51 | 45668 |
| 1723588200 | 51 | -2.41 | -4.51 | 52.82 | 53.34 | 50.999 | 47068 |
| 1723501800 | 53.41 | -0.76 | -1.40 | 53.15 | 54.445 | 52.1 | 13705 |
| 1723242600 | 54.17 | -2.73 | -4.79 | 57.76 | 57.76 | 53.78 | 34485 |
| 1723156200 | 56.895 | -2.93 | -4.89 | 59.31 | 59.3599 | 56.77 | 12065 |
| 1723069800 | 59.82 | -0.52 | -0.86 | 57.32 | 61.4 | 56.37 | 23644 |
| 1722983400 | 60.34 | -2.97 | -4.69 | 61.67 | 63.21 | 58.23 | 33240 |
| 1722897000 | 63.31 | 6.87 | 12.17 | 63.24 | 68.558 | 59.64 | 117131 |
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
