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 | 2.65 | 5.45829042225 | 48.55 | 51.39 | 48.51 | 6 | 48.88173913 | DR |
| 4 | 2.6 | 5.34979423868 | 48.6 | 51.39 | 46.86 | 542 | 48.10749365 | DR |
| 12 | -3.44 | -6.29575402635 | 54.64 | 55 | 46.86 | 392 | 49.83589854 | DR |
| 26 | -4.2 | -7.58122743682 | 55.4 | 62.99 | 46.86 | 1132 | 57.5606025 | DR |
| 52 | -0.78 | -1.50057714506 | 51.98 | 62.99 | 46.86 | 3726 | 54.61126844 | DR |
| 156 | -2.05 | -3.84976525822 | 53.25 | 62.99 | 38.83 | 2086 | 50.79356865 | DR |
| 260 | -266.12 | -83.8648682718 | 317.32 | 333.3 | 38.83 | 3060 | 63.27026587 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 51.2 | 0.24 | 0.47 | 51.39 | 51.39 | 51.2 | 295 |
| 1739482140 | 50.96 | 2.3 | 4.73 | 50.96 | 50.96 | 50.96 | 1 |
| 1739395800 | 48.66 | 0 | 0.00 | 48.66 | 48.66 | 48.66 | 0 |
| 1739309400 | 48.66 | 0 | 0.00 | 48.66 | 48.66 | 48.66 | 10 |
| 1739222940 | 48.66 | -0.28 | -0.57 | 48.51 | 48.66 | 48.51 | 2 |
| 1738963800 | 48.94 | 1.29 | 2.71 | 48.55 | 48.94 | 48.55 | 10 |
| 1738877340 | 47.65 | 0 | 0.00 | 47.65 | 47.65 | 47.65 | 0 |
| 1738790940 | 47.65 | 0.79 | 1.69 | 47.65 | 47.65 | 47.65 | 1 |
| 1738704600 | 46.86 | -0.37 | -0.78 | 47.56 | 47.56 | 46.86 | 223 |
| 1738618200 | 47.23 | -0.77 | -1.60 | 47.27 | 47.49 | 47.23 | 1034 |
| 1738358940 | 48 | -0.18 | -0.37 | 47.76 | 48.3 | 47.7 | 3106 |
| 1738272600 | 48.18 | 0 | 0.00 | 48.18 | 48.18 | 48.18 | 0 |
| 1738186200 | 48.18 | 0.25 | 0.52 | 48.23 | 48.23 | 48.18 | 20 |
| 1738099740 | 47.93 | -0.96 | -1.96 | 48.33 | 48.33 | 47.93 | 2 |
| 1738013340 | 48.89 | 0.98 | 2.05 | 48.69 | 49.43 | 48.69 | 2040 |
| 1737754200 | 47.91 | 0.18 | 0.38 | 48.25 | 48.25 | 47.6 | 1031 |
| 1737667740 | 47.73 | 0.33 | 0.70 | 47.4 | 47.73 | 47.2 | 102 |
| 1737581400 | 47.4 | -0.84 | -1.74 | 47.37 | 47.4 | 47.37 | 2 |
| 1737495000 | 48.24 | -0.06 | -0.12 | 48.62 | 48.62 | 48.24 | 1002 |
| 1737408600 | 48.3 | 0 | 0.00 | 48.3 | 48.3 | 48.3 | 0 |
| 1737149400 | 48.3 | 0.9 | 1.90 | 48.6 | 48.6 | 48.3 | 80 |
| 1737062940 | 47.4 | 0.32 | 0.68 | 47.44 | 47.44 | 47.4 | 2 |
| 1736976540 | 47.08 | 0 | 0.00 | 47.08 | 47.08 | 47.08 | 23 |
| 1736890140 | 47.08 | -0.32 | -0.68 | 47.88 | 47.88 | 47.08 | 1011 |
| 1736803740 | 47.4 | 0.54 | 1.15 | 46.86 | 47.4 | 46.86 | 134 |
| 1736544540 | 46.86 | -2.15 | -4.39 | 49 | 49 | 46.86 | 541 |
| 1736458140 | 49.01 | -0.6 | -1.21 | 50.07 | 50.07 | 49.01 | 21 |
| 1736371740 | 49.61 | -0.23 | -0.46 | 49.81 | 49.81 | 49.61 | 6 |
| 1736285400 | 49.84 | -0.46 | -0.91 | 50.25 | 50.25 | 49.84 | 1002 |
| 1736198940 | 50.3 | 0 | 0.00 | 50.3 | 50.3 | 50.3 | 0 |
| 1735939740 | 50.3 | 1.3 | 2.65 | 50.15 | 50.55 | 50.15 | 106 |
| 1735853400 | 49 | -3 | -5.77 | 51.9 | 52 | 49 | 1062 |
| 1735594200 | 52 | 0.2 | 0.39 | 51.8 | 52 | 51.8 | 20 |
| 1735334940 | 51.8 | 0.1 | 0.19 | 52.03 | 52.2 | 51.8 | 105 |
| 1735248540 | 51.7 | -0.4 | -0.77 | 51.8 | 51.81 | 51.7 | 157 |
| 1734989340 | 52.1 | 1.3 | 2.56 | 51.4 | 52.19 | 51.4 | 26 |
| 1734730200 | 50.8 | -0.4 | -0.78 | 50.7 | 51 | 50.7 | 20 |
| 1734643800 | 51.2 | -1.56 | -2.96 | 52.3 | 52.3 | 51.15 | 17 |
| 1734557340 | 52.76 | 0 | 0.00 | 52.76 | 52.76 | 52.76 | 0 |
| 1734470940 | 52.76 | -0.75 | -1.40 | 53 | 53 | 52.6 | 64 |
| 1734384540 | 53.51 | -0.19 | -0.35 | 53.2 | 53.51 | 53.2 | 21 |
| 1734125340 | 53.7 | 0.3 | 0.56 | 52.33 | 53.7 | 52.33 | 65 |
| 1734039000 | 53.4 | 1.05 | 2.01 | 52.88 | 53.85 | 52.75 | 1511 |
| 1733952540 | 52.35 | -1.15 | -2.15 | 53.65 | 53.65 | 52.35 | 170 |
| 1733866140 | 53.5 | -0.45 | -0.83 | 53.94 | 54 | 53.5 | 105 |
| 1733779740 | 53.95 | 0.15 | 0.28 | 53.65 | 54.1 | 53.58 | 785 |
| 1733520600 | 53.8 | 0.64 | 1.20 | 53.62 | 53.95 | 53.62 | 37 |
| 1733434200 | 53.16 | -0.04 | -0.08 | 53.4 | 53.4 | 53.1 | 1051 |
| 1733347800 | 53.2 | -1.55 | -2.83 | 53.85 | 53.85 | 53.2 | 29 |
| 1733261340 | 54.75 | 0.67 | 1.24 | 55 | 55 | 54.75 | 5 |
| 1733174940 | 54.08 | 0 | 0.00 | 54.08 | 54.08 | 54.08 | 0 |
| 1732915740 | 54.08 | 0.63 | 1.18 | 53.95 | 54.1 | 53.45 | 47 |
| 1732829400 | 53.45 | -0.25 | -0.47 | 53.45 | 53.45 | 53.45 | 1 |
| 1732743000 | 53.7 | 1.7 | 3.27 | 53.2 | 53.7 | 53.2 | 1001 |
| 1732656600 | 52 | -1.05 | -1.98 | 52 | 52.15 | 52 | 1006 |
| 1732570140 | 53.05 | 0 | 0.00 | 53.05 | 53.05 | 53.05 | 0 |
| 1732310940 | 53.05 | -1.05 | -1.94 | 54.64 | 54.64 | 53.05 | 8 |
| 1732224600 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1732051800 | 54.1 | -0.29 | -0.53 | 53.3 | 54.15 | 53.3 | 14 |
| 1731965340 | 54.39 | 0.49 | 0.91 | 54.18 | 54.39 | 54.18 | 6 |
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
