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 |
|---|---|---|---|---|---|---|---|
| 1743782100 | 48.43 | 0.92 | 1.94 | 48.42 | 49.5 | 48.42 | 1149000 |
| 1743695700 | 47.51 | 0.41 | 0.87 | 47.8 | 47.8 | 47.38 | 165000 |
| 1743609300 | 47.1 | -0.53 | -1.11 | 47.72 | 47.72 | 47.1 | 115000 |
| 1743522900 | 47.63 | 0.92 | 1.97 | 47.27 | 47.84 | 47.27 | 331000 |
| 1743436500 | 46.71 | -0.12 | -0.26 | 47.35 | 47.39 | 46.71 | 563000 |
| 1743180900 | 46.83 | 0.48 | 1.04 | 47 | 47 | 46.75 | 240000 |
| 1743094500 | 46.35 | 0.05 | 0.11 | 46.66 | 46.66 | 46.2 | 684000 |
| 1743008100 | 46.3 | 0 | 0.00 | 46.55 | 46.55 | 46.17 | 139000 |
| 1742921700 | 46.3 | -0.14 | -0.30 | 46.43 | 46.43 | 45.98 | 167000 |
| 1742835300 | 46.44 | -0.26 | -0.56 | 46.45 | 46.67 | 46.31 | 118000 |
| 1742576100 | 46.7 | -0.08 | -0.17 | 46.91 | 46.97 | 46.7 | 136000 |
| 1742489700 | 46.78 | 0.02 | 0.04 | 46.88 | 47.06 | 46.72 | 247000 |
| 1742403300 | 46.76 | 0.53 | 1.15 | 46.94 | 46.94 | 46.57 | 134000 |
| 1742316900 | 46.23 | -0.32 | -0.69 | 46.28 | 46.28 | 46.06 | 387000 |
| 1742230500 | 46.55 | 0.93 | 2.04 | 46.34 | 46.62 | 46.24 | 245000 |
| 1741971300 | 45.62 | -0.33 | -0.72 | 45.71 | 45.71 | 45 | 599000 |
| 1741884900 | 45.95 | -0.02 | -0.04 | 45.85 | 45.98 | 45.53 | 409000 |
| 1741798500 | 45.97 | 0.27 | 0.59 | 45.72 | 45.97 | 45.42 | 243000 |
| 1741712100 | 45.7 | -0.96 | -2.06 | 46.35 | 46.35 | 45.7 | 990000 |
| 1741625700 | 46.66 | 0.02 | 0.04 | 46.74 | 47.07 | 46.64 | 923000 |
| 1741366500 | 46.64 | 0.46 | 1.00 | 46.87 | 47.2 | 46.56 | 807000 |
| 1741280100 | 46.18 | -0.98 | -2.08 | 46.02 | 46.66 | 46.02 | 1269000 |
| 1741193700 | 47.16 | -2.82 | -5.64 | 48.05 | 48.31 | 46.95 | 3356000 |
| 1741107300 | 49.98 | -0.28 | -0.56 | 50.9 | 50.9 | 49.8 | 652000 |
| 1741020900 | 50.26 | -1.57 | -3.03 | 51.02 | 51.11 | 49.93 | 490000 |
| 1740761700 | 51.83 | 0.38 | 0.74 | 51.85 | 51.9 | 51.51 | 646000 |
| 1740675300 | 51.45 | 0.02 | 0.04 | 51.37 | 51.45 | 51.23 | 316000 |
| 1740588900 | 51.43 | 0.23 | 0.45 | 51.19 | 51.6 | 51.12 | 529000 |
| 1740502500 | 51.2 | 0.17 | 0.33 | 50.75 | 51.2 | 50.6 | 167000 |
| 1740416100 | 51.03 | -0.21 | -0.41 | 51.09 | 51.25 | 50.67 | 536000 |
| 1740156900 | 51.24 | 0.99 | 1.97 | 50.8 | 51.24 | 50.54 | 811000 |
| 1740070500 | 50.25 | -0.03 | -0.06 | 50.18 | 50.25 | 49.91 | 414000 |
| 1739984100 | 50.28 | -0.57 | -1.12 | 50.61 | 50.61 | 50.15 | 661000 |
| 1739897700 | 50.85 | -0.04 | -0.08 | 50.49 | 50.85 | 50.46 | 560000 |
| 1739811300 | 50.89 | -0.69 | -1.34 | 51.04 | 51.04 | 50.65 | 343000 |
| 1739552100 | 51.58 | -0.12 | -0.23 | 51.58 | 51.58 | 51.58 | 40000 |
| 1739465700 | 51.7 | 0.95 | 1.87 | 51.12 | 51.7 | 51.12 | 333000 |
| 1739379300 | 50.75 | -0.66 | -1.28 | 51.2 | 51.3 | 50.74 | 234000 |
| 1739292900 | 51.41 | -1.03 | -1.96 | 52.02 | 52.02 | 51.41 | 625000 |
| 1739206500 | 52.44 | 0.2 | 0.38 | 52.17 | 52.5 | 52.16 | 183000 |
| 1738947300 | 52.24 | -0.21 | -0.40 | 52.5 | 52.66 | 52.01 | 286000 |
| 1738860900 | 52.45 | -0.2 | -0.38 | 52.53 | 52.71 | 52.25 | 369000 |
| 1738774500 | 52.65 | 0.65 | 1.25 | 52.3 | 52.67 | 52.3 | 427000 |
| 1738688100 | 52 | 0 | 0.00 | 51.72 | 52 | 51.68 | 363000 |
| 1738601700 | 52 | 0.89 | 1.74 | 51.55 | 52.42 | 51.5 | 610000 |
| 1738342500 | 51.11 | 0.48 | 0.95 | 50.64 | 51.11 | 50.64 | 685000 |
| 1738256100 | 50.63 | 0.58 | 1.16 | 50.32 | 50.73 | 50.32 | 380000 |
| 1738169700 | 50.05 | -0.2 | -0.40 | 50.68 | 50.68 | 50.05 | 57000 |
| 1738083300 | 50.25 | -0.21 | -0.42 | 50.46 | 50.5 | 50.25 | 232000 |
| 1737996900 | 50.46 | 0.18 | 0.36 | 50.73 | 50.92 | 50.46 | 117000 |
| 1737737700 | 50.28 | -0.03 | -0.06 | 50.37 | 50.37 | 49.86 | 534000 |
| 1737651300 | 50.31 | -0.42 | -0.83 | 50.65 | 50.65 | 50.15 | 476000 |
| 1737564900 | 50.73 | -0.13 | -0.26 | 50.9 | 50.9 | 50.7 | 423000 |
| 1737478500 | 50.86 | 0.38 | 0.75 | 50.78 | 50.86 | 50.6 | 204000 |
| 1737392100 | 50.48 | -0.08 | -0.16 | 50.5 | 50.5 | 50.21 | 164000 |
| 1737132900 | 50.56 | 0.61 | 1.22 | 50.48 | 50.82 | 50.4 | 1136000 |
| 1737046500 | 49.95 | -0.29 | -0.58 | 50.19 | 50.19 | 49.69 | 864000 |
| 1736960100 | 50.24 | 0.85 | 1.72 | 49.47 | 50.4 | 49.29 | 1186000 |
| 1736873700 | 49.39 | -0.46 | -0.92 | 49.8 | 49.8 | 49.39 | 1389000 |
| 1736787300 | 49.85 | -0.19 | -0.38 | 49.8 | 49.98 | 49.74 | 500000 |
| 1736528100 | 50.04 | -0.3 | -0.60 | 50.07 | 50.15 | 49.9 | 788000 |
| 1736441700 | 50.34 | -0.06 | -0.12 | 50.08 | 50.53 | 50.08 | 388000 |
| 1736355300 | 50.4 | -0.73 | -1.43 | 50.98 | 51 | 50.39 | 847000 |
| 1736268900 | 51.13 | -0.28 | -0.54 | 51.5 | 51.51 | 51 | 1007000 |
| 1736182500 | 51.41 | -0.5 | -0.96 | 51.6 | 51.93 | 51.41 | 493000 |
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
