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 | 0 | 49.61 | 49.62 | 49.59 | 45032 | 49.60982359 | SP |
| 4 | -0.12 | -0.241303036397 | 49.73 | 49.7581 | 49.53 | 75349 | 49.58981225 | SP |
| 12 | -0.04 | -0.0805639476334 | 49.65 | 49.98 | 49.53 | 126849 | 49.70931206 | SP |
| 26 | 0.1098 | 0.221817285587 | 49.5002 | 49.98 | 49.3001 | 97311 | 49.65779136 | SP |
| 52 | -0.17 | -0.341502611491 | 49.78 | 49.98 | 49.2999 | 98468 | 49.68447232 | SP |
| 156 | -0.38 | -0.760152030406 | 49.99 | 52.43 | 49.24 | 123067 | 49.71105175 | SP |
| 260 | -0.38 | -0.760152030406 | 49.99 | 52.43 | 49.24 | 123067 | 49.71105175 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 49.61 | 0.01 | 0.02 | 49.61 | 49.62 | 49.6 | 41831 |
| 1732231800 | 49.6 | -0.01 | -0.02 | 49.6 | 49.62 | 49.5901 | 50749 |
| 1732145400 | 49.61 | -0.01 | -0.02 | 49.61 | 49.62 | 49.59 | 41612 |
| 1732059000 | 49.62 | 0.01 | 0.02 | 49.63 | 49.63 | 49.61 | 48512 |
| 1731972600 | 49.61 | 0.03 | 0.06 | 49.61 | 49.61 | 49.59 | 50406 |
| 1731713400 | 49.58 | 0.01 | 0.02 | 49.59 | 49.6 | 49.57 | 39727 |
| 1731627000 | 49.57 | -0.03 | -0.06 | 49.6 | 49.6 | 49.55 | 29917 |
| 1731540600 | 49.6 | 0.07 | 0.14 | 49.6 | 49.6 | 49.57 | 61098 |
| 1731454200 | 49.53 | -0.04 | -0.08 | 49.56 | 49.57 | 49.53 | 79864 |
| 1731367800 | 49.57 | -0.01 | -0.02 | 49.55 | 49.57 | 49.55 | 34365 |
| 1731108600 | 49.58 | 0.01 | 0.02 | 49.58 | 49.6 | 49.57 | 64844 |
| 1731022200 | 49.57 | 0.02 | 0.04 | 49.57 | 49.57 | 49.56 | 24513 |
| 1730935800 | 49.55 | 0 | 0.00 | 49.55 | 49.55 | 49.53 | 433950 |
| 1730849400 | 49.55 | -0.02 | -0.04 | 49.54 | 49.5686 | 49.54 | 40944 |
| 1730763000 | 49.57 | 0.02 | 0.04 | 49.56 | 49.57 | 49.55 | 176865 |
| 1730500200 | 49.55 | -0.19 | -0.38 | 49.59 | 49.59 | 49.54 | 106092 |
| 1730413800 | 49.74 | 0.01 | 0.01 | 49.75 | 49.75 | 49.73 | 98375 |
| 1730327400 | 49.735 | -0.02 | -0.03 | 49.74 | 49.7581 | 49.7339 | 26007 |
| 1730241000 | 49.75 | 0.01 | 0.02 | 49.74 | 49.75 | 49.73 | 33572 |
| 1730154600 | 49.74 | 0 | 0.00 | 49.73 | 49.75 | 49.7235 | 34010 |
| 1729895400 | 49.74 | 0.01 | 0.02 | 49.76 | 49.76 | 49.73 | 20156 |
| 1729809000 | 49.73 | 0.01 | 0.03 | 49.72 | 49.73 | 49.72 | 41620 |
| 1729722600 | 49.715 | 0 | 0.00 | 49.73 | 49.73 | 49.71 | 119059 |
| 1729636200 | 49.715 | -0.01 | -0.01 | 49.74 | 49.74 | 49.71 | 967566 |
| 1729549800 | 49.72 | -0.01 | -0.02 | 49.73 | 49.74 | 49.72 | 27666 |
| 1729290600 | 49.73 | 0.01 | 0.02 | 49.75 | 49.75 | 49.73 | 21781 |
| 1729204200 | 49.72 | -0.01 | -0.02 | 49.72 | 49.72 | 49.71 | 43475 |
| 1729117800 | 49.73 | 0.01 | 0.03 | 49.73 | 49.74 | 49.72 | 403367 |
| 1729031400 | 49.715 | 0.02 | 0.03 | 49.73 | 49.73 | 49.71 | 162824 |
| 1728945000 | 49.7 | -0.01 | -0.01 | 49.67 | 49.7 | 49.67 | 32239 |
| 1728685800 | 49.705 | 0.03 | 0.05 | 49.69 | 49.71 | 49.69 | 60945 |
| 1728599400 | 49.6795 | 0.03 | 0.06 | 49.63 | 49.69 | 49.63 | 555630 |
| 1728513000 | 49.65 | -0.02 | -0.04 | 49.66 | 49.68 | 49.65 | 764187 |
| 1728426600 | 49.67 | 0.01 | 0.02 | 49.66 | 49.67 | 49.66 | 269720 |
| 1728340200 | 49.66 | -0.02 | -0.03 | 49.66 | 49.66 | 49.6499 | 123509 |
| 1728081000 | 49.675 | -0.07 | -0.14 | 49.69 | 49.71 | 49.67 | 43508 |
| 1727994600 | 49.745 | -0.03 | -0.06 | 49.77 | 49.7799 | 49.74 | 279694 |
| 1727908200 | 49.775 | -0.01 | -0.01 | 49.77 | 49.78 | 49.76 | 38835 |
| 1727821800 | 49.78 | -0.16 | -0.32 | 49.78 | 49.79 | 49.76 | 716587 |
| 1727735400 | 49.94 | -0.04 | -0.07 | 49.97 | 49.97 | 49.93 | 239395 |
| 1727476200 | 49.975 | 0.05 | 0.09 | 49.97 | 49.98 | 49.9503 | 37521 |
| 1727389800 | 49.93 | -0.03 | -0.06 | 49.96 | 49.96 | 49.93 | 37078 |
| 1727303400 | 49.958 | -0 | -0.00 | 49.95 | 49.97 | 49.95 | 40112 |
| 1727217000 | 49.96 | 0.02 | 0.05 | 49.94 | 49.965 | 49.9305 | 41905 |
| 1727130600 | 49.935 | 0.01 | 0.02 | 49.92 | 49.94 | 49.92 | 29345 |
| 1726871400 | 49.925 | 0.03 | 0.06 | 49.89 | 49.93 | 49.89 | 25700 |
| 1726785000 | 49.895 | 0.01 | 0.01 | 49.89 | 49.9078 | 49.89 | 48231 |
| 1726698600 | 49.89 | 0.01 | 0.02 | 49.88 | 49.9099 | 49.85 | 41252 |
| 1726612200 | 49.88 | 0.01 | 0.01 | 49.88 | 49.88 | 49.87 | 233828 |
| 1726525800 | 49.875 | 0.02 | 0.04 | 49.87 | 49.88 | 49.86 | 27289 |
| 1726266600 | 49.855 | 0.06 | 0.13 | 49.86 | 49.86 | 49.84 | 28680 |
| 1726180200 | 49.79 | 0 | 0.00 | 49.79 | 49.81 | 49.78 | 51134 |
| 1726093800 | 49.7899 | -0 | -0.00 | 49.79 | 49.805 | 49.78 | 45092 |
| 1726007400 | 49.79 | 0.02 | 0.03 | 49.79 | 49.81 | 49.775 | 41910 |
| 1725921000 | 49.775 | -0.01 | -0.01 | 49.78 | 49.78 | 49.76 | 35087 |
| 1725661800 | 49.78 | 0.07 | 0.14 | 49.76 | 49.795 | 49.73 | 50618 |
| 1725575400 | 49.71 | 0 | 0.00 | 49.73 | 49.73 | 49.7 | 56970 |
| 1725489000 | 49.71 | 0.06 | 0.12 | 49.68 | 49.71 | 49.67 | 42856 |
| 1725402600 | 49.65 | -0.19 | -0.38 | 49.65 | 49.66 | 49.63 | 147004 |
| 1725057000 | 49.84 | 0.02 | 0.03 | 49.84 | 49.85 | 49.82 | 22778 |
| 1724970600 | 49.825 | 0 | 0.00 | 49.81 | 49.83 | 49.81 | 15383 |
| 1724884200 | 49.825 | 0.01 | 0.02 | 49.81 | 49.83 | 49.81 | 47460 |
| 1724797800 | 49.815 | 0.02 | 0.03 | 49.79 | 49.82 | 49.79 | 43907 |
| 1724711400 | 49.8 | -0.01 | -0.01 | 49.96 | 49.96 | 49.79 | 42591 |
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
