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 | -0.27 | -0.510686589748 | 52.87 | 52.87 | 52.45 | 2 | 52.7575 | DR |
| 4 | -0.5 | -0.941619585687 | 53.1 | 56.3 | 44.99 | 58 | 53.499093 | DR |
| 12 | 1.9 | 3.74753451677 | 50.7 | 56.3 | 44.99 | 48 | 53.54375465 | DR |
| 26 | 1.4 | 2.734375 | 51.2 | 56.3 | 44.99 | 38 | 51.5858502 | DR |
| 52 | 15.81 | 42.9736341397 | 36.79 | 56.3 | 35.46 | 67 | 43.47296484 | DR |
| 156 | 16.32 | 44.9834619625 | 36.28 | 56.3 | 26.93 | 928 | 32.09632083 | DR |
| 260 | -79.12 | -60.0668083814 | 131.72 | 257 | 21 | 1128 | 35.81076467 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738790940 | 52.6 | 0.15 | 0.29 | 52.45 | 52.6 | 52.45 | 6 |
| 1738704600 | 52.45 | 0 | 0.00 | 52.45 | 52.45 | 52.45 | 0 |
| 1738618200 | 52.45 | -0.41 | -0.78 | 52.45 | 52.45 | 52.45 | 1 |
| 1738358940 | 52.86 | 0.38 | 0.72 | 52.87 | 52.87 | 52.86 | 3 |
| 1738272540 | 52.48 | 0 | 0.00 | 52.48 | 52.48 | 52.48 | 0 |
| 1738186140 | 52.48 | 0 | 0.00 | 52.48 | 52.48 | 52.48 | 0 |
| 1738099740 | 52.48 | 0 | 0.00 | 52.48 | 52.48 | 52.48 | 0 |
| 1738013340 | 52.48 | -0.37 | -0.70 | 52.94 | 52.94 | 52.48 | 21 |
| 1737754200 | 52.85 | -0.15 | -0.28 | 52.85 | 52.85 | 52.85 | 9 |
| 1737667740 | 53 | -2.3 | -4.16 | 54 | 54 | 53 | 14 |
| 1737581400 | 55.3 | 0 | 0.00 | 55.3 | 55.3 | 55.3 | 0 |
| 1737495000 | 55.3 | 1.5 | 2.79 | 44.99 | 55.3 | 44.99 | 10 |
| 1737408600 | 53.8 | -1.14 | -2.07 | 53.8 | 53.8 | 53.8 | 1 |
| 1737149400 | 54.94 | 3.44 | 6.68 | 54.94 | 54.94 | 54.94 | 18 |
| 1737062940 | 51.5 | -2.6 | -4.81 | 51.5 | 51.5 | 51.5 | 1 |
| 1736976540 | 54.1 | 0.38 | 0.71 | 53.72 | 54.1 | 53.72 | 69 |
| 1736890140 | 53.72 | -0.28 | -0.52 | 52.91 | 54.1 | 52.64 | 344 |
| 1736803740 | 54 | 0.95 | 1.79 | 54 | 54.38 | 50 | 179 |
| 1736544540 | 53.05 | 7.05 | 15.33 | 53.05 | 53.05 | 53.05 | 3 |
| 1736458140 | 46 | -6.5 | -12.38 | 53.1 | 53.1 | 46 | 2 |
| 1736371740 | 52.5 | -0.6 | -1.13 | 53.1 | 56.3 | 51.2 | 196 |
| 1736285400 | 53.1 | -0.66 | -1.23 | 53.8 | 53.8 | 52.42 | 109 |
| 1736198940 | 53.76 | -2.1 | -3.76 | 55.86 | 55.86 | 53.76 | 336 |
| 1735939740 | 55.86 | 0.24 | 0.43 | 55.58 | 55.86 | 55.58 | 201 |
| 1735853400 | 55.62 | 4.02 | 7.79 | 46.03 | 55.86 | 46.03 | 47 |
| 1735594200 | 51.6 | -0.25 | -0.48 | 51.6 | 51.6 | 51.6 | 1 |
| 1735334940 | 51.85 | 1.4 | 2.78 | 51.15 | 51.85 | 51.15 | 3 |
| 1735248600 | 50.45 | 0 | 0.00 | 50.45 | 50.45 | 50.45 | 0 |
| 1734989400 | 50.45 | 0 | 0.00 | 50.45 | 50.45 | 50.45 | 0 |
| 1734730200 | 50.45 | 0 | 0.00 | 50.45 | 50.45 | 50.45 | 0 |
| 1734643800 | 50.45 | -2.45 | -4.63 | 45.99 | 51 | 45.99 | 43 |
| 1734557340 | 52.9 | 0 | 0.00 | 52.9 | 52.9 | 52.9 | 0 |
| 1734470940 | 52.9 | 0 | 0.00 | 52.9 | 52.9 | 52.9 | 40 |
| 1734384540 | 52.9 | 0 | 0.00 | 52.9 | 52.9 | 52.9 | 1 |
| 1734125400 | 52.9 | 0 | 0.00 | 52.9 | 52.9 | 52.9 | 0 |
| 1734039000 | 52.9 | -0.05 | -0.09 | 52.9 | 52.9 | 52.9 | 13 |
| 1733952540 | 52.95 | 0 | 0.00 | 52.95 | 52.95 | 52.95 | 20 |
| 1733866140 | 52.95 | 0.7 | 1.34 | 52.55 | 52.95 | 52.55 | 20 |
| 1733779800 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 52.25 | 0 |
| 1733520600 | 52.25 | 1.13 | 2.21 | 52.35 | 52.35 | 52.25 | 12 |
| 1733434200 | 51.12 | -2.18 | -4.09 | 51.72 | 51.72 | 51.12 | 3 |
| 1733347740 | 53.3 | 0 | 0.00 | 53.3 | 53.3 | 53.3 | 0 |
| 1733261340 | 53.3 | 0.25 | 0.47 | 52.92 | 53.3 | 52.92 | 2 |
| 1733174940 | 53.05 | -1.8 | -3.28 | 53.05 | 53.05 | 53.05 | 2 |
| 1732915740 | 54.85 | 2.12 | 4.02 | 54.85 | 54.85 | 54.85 | 3 |
| 1732829400 | 52.73 | -0.12 | -0.23 | 53.65 | 53.65 | 52.73 | 22 |
| 1732743000 | 52.85 | 2.85 | 5.70 | 45.06 | 53 | 45.06 | 25 |
| 1732656540 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1732570140 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1732310940 | 50 | -1 | -1.96 | 50 | 50 | 50 | 2 |
| 1732224600 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1732051800 | 51 | 1.1 | 2.20 | 50.45 | 51 | 50.45 | 60 |
| 1731965340 | 49.9 | -2.5 | -4.77 | 49.9 | 49.9 | 49.9 | 1 |
| 1731619800 | 52.4 | 2.45 | 4.90 | 52.4 | 52.4 | 52.4 | 14 |
| 1731533400 | 49.95 | 0 | 0.00 | 50.7 | 50.7 | 49.95 | 32 |
| 1731446940 | 49.95 | -0.06 | -0.12 | 50.15 | 50.15 | 49.95 | 52 |
| 1731360540 | 50.01 | 0.1 | 0.20 | 49.91 | 50.01 | 49.91 | 51 |
| 1731101400 | 49.91 | 1.02 | 2.09 | 49.61 | 49.91 | 49.61 | 10 |
| 1731015000 | 48.89 | 0 | 0.00 | 48.89 | 48.89 | 48.89 | 0 |
| 1730928600 | 48.89 | -0.01 | -0.02 | 48.9 | 48.9 | 48.89 | 13 |
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
