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 | 0.7525 | 1.63391597004 | 46.055 | 47.2825 | 45.935 | 0 | 0 | IX |
| 4 | -4.1475 | -8.13953488372 | 50.955 | 51.285 | 45.61 | 0 | 0 | IX |
| 12 | -2.2775 | -4.63991035958 | 49.085 | 51.335 | 45.61 | 0 | 0 | IX |
| 26 | 0.7225 | 1.56775523489 | 46.085 | 51.335 | 45.61 | 0 | 0 | IX |
| 52 | 2.9775 | 6.79329226557 | 43.83 | 51.335 | 41.77 | 0 | 0 | IX |
| 156 | 11.055 | 30.9209146214 | 35.7525 | 51.335 | 34.9475 | 0 | 0 | IX |
| 260 | 11.055 | 30.9209146214 | 35.7525 | 51.335 | 34.9475 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 46.8075 | -0.16 | -0.33 | 46.8475 | 46.905 | 46.4875 | 0 |
| 1742491800 | 46.9625 | 0.15 | 0.33 | 47.0675 | 47.2825 | 46.7 | 0 |
| 1742405400 | 46.81 | 0.42 | 0.91 | 46.3875 | 46.895 | 46.3875 | 0 |
| 1742319000 | 46.3875 | -0.2 | -0.42 | 46.6425 | 46.8075 | 46.2575 | 0 |
| 1742232600 | 46.585 | 0.17 | 0.37 | 46.415 | 46.7475 | 46.3 | 0 |
| 1741973400 | 46.415 | 0.48 | 1.04 | 46.055 | 46.5175 | 45.935 | 0 |
| 1741887000 | 45.935 | -0.32 | -0.70 | 45.9875 | 46.38 | 45.8625 | 0 |
| 1741800600 | 46.2575 | 0.37 | 0.81 | 46.0925 | 46.5375 | 45.7625 | 0 |
| 1741714200 | 45.885 | -0.98 | -2.09 | 46.6025 | 46.6025 | 45.61 | 0 |
| 1741627800 | 46.8625 | -0.38 | -0.79 | 47.2375 | 47.6475 | 46.755 | 0 |
| 1741368600 | 47.2375 | -0.73 | -1.52 | 47.9675 | 47.9675 | 47.23 | 0 |
| 1741282200 | 47.9675 | 0.06 | 0.13 | 48.255 | 48.28 | 47.5075 | 0 |
| 1741195800 | 47.905 | -0.7 | -1.44 | 48.59 | 48.7725 | 47.885 | 0 |
| 1741109400 | 48.6025 | -1.45 | -2.89 | 49.4525 | 49.4925 | 48.5075 | 0 |
| 1741023000 | 50.0475 | 0.1 | 0.21 | 49.9425 | 50.455 | 49.9425 | 0 |
| 1740763800 | 49.9425 | -0.55 | -1.08 | 50.49 | 50.49 | 49.6025 | 0 |
| 1740677400 | 50.49 | 0.05 | 0.09 | 50.43 | 50.585 | 50.125 | 0 |
| 1740591000 | 50.445 | 0.6 | 1.20 | 50.265 | 50.52 | 50.18 | 0 |
| 1740504600 | 49.845 | -0.6 | -1.18 | 50.1775 | 50.37 | 49.7725 | 0 |
| 1740418200 | 50.44 | -0.55 | -1.08 | 50.99 | 50.99 | 50.195 | 0 |
| 1740159000 | 50.99 | 0.12 | 0.23 | 50.955 | 51.285 | 50.89 | 0 |
| 1740072600 | 50.875 | -0.43 | -0.83 | 51.185 | 51.29 | 50.83 | 0 |
| 1739986200 | 51.3 | 0.14 | 0.27 | 51.16 | 51.335 | 51 | 0 |
| 1739899800 | 51.16 | 0.07 | 0.14 | 51.2 | 51.32 | 51.075 | 0 |
| 1739813400 | 51.09 | 0.26 | 0.50 | 50.835 | 51.16 | 50.835 | 0 |
| 1739554200 | 50.835 | -0.1 | -0.20 | 50.995 | 51.025 | 50.81 | 0 |
| 1739467800 | 50.935 | 0.39 | 0.77 | 50.64 | 50.965 | 50.545 | 0 |
| 1739381400 | 50.545 | -0.37 | -0.72 | 51.005 | 51.005 | 50.46 | 0 |
| 1739295000 | 50.91 | -0.16 | -0.30 | 50.875 | 50.955 | 50.76 | 0 |
| 1739208600 | 51.065 | 0.31 | 0.62 | 50.75 | 51.29 | 50.75 | 0 |
| 1738949400 | 50.75 | -0.06 | -0.12 | 50.81 | 50.96 | 50.41 | 0 |
| 1738863000 | 50.81 | 0.62 | 1.23 | 50.705 | 50.97 | 50.67 | 0 |
| 1738776600 | 50.195 | -0.08 | -0.15 | 49.9375 | 50.215 | 49.8725 | 0 |
| 1738690200 | 50.27 | -0.12 | -0.23 | 50.385 | 50.385 | 49.94 | 0 |
| 1738603800 | 50.385 | -0.5 | -0.97 | 50.88 | 50.88 | 49.98 | 0 |
| 1738344600 | 50.88 | 0.45 | 0.88 | 50.79 | 51.04 | 50.785 | 0 |
| 1738258200 | 50.435 | 0.09 | 0.17 | 50.545 | 50.66 | 50.32 | 0 |
| 1738171800 | 50.35 | 0.14 | 0.28 | 50.6 | 50.635 | 50.295 | 0 |
| 1738085400 | 50.21 | 0.72 | 1.45 | 49.9325 | 50.32 | 49.8775 | 0 |
| 1737999000 | 49.4925 | -0.7 | -1.39 | 50.19 | 50.19 | 48.895 | 0 |
| 1737739800 | 50.19 | -0.16 | -0.31 | 50.3075 | 50.32 | 50.08 | 0 |
| 1737653400 | 50.345 | 0.06 | 0.12 | 50.285 | 50.46 | 50.145 | 0 |
| 1737567000 | 50.285 | 0.46 | 0.93 | 50.0775 | 50.29 | 50.0425 | 0 |
| 1737480600 | 49.8225 | -0.02 | -0.03 | 49.8375 | 50.0425 | 49.79 | 0 |
| 1737394200 | 49.8375 | -0.24 | -0.48 | 50.02 | 50.08 | 49.69 | 0 |
| 1737135000 | 50.08 | 0.23 | 0.47 | 49.7625 | 50.235 | 49.7275 | 0 |
| 1737048600 | 49.845 | 0.27 | 0.54 | 49.885 | 49.9475 | 49.605 | 0 |
| 1736962200 | 49.575 | 0.74 | 1.52 | 48.8325 | 49.665 | 48.8325 | 0 |
| 1736875800 | 48.8325 | -0.04 | -0.09 | 48.995 | 49.4025 | 48.75 | 0 |
| 1736789400 | 48.875 | -0.19 | -0.39 | 49.065 | 49.065 | 48.72 | 0 |
| 1736530200 | 49.065 | -0.58 | -1.16 | 49.45 | 49.7175 | 49 | 0 |
| 1736443800 | 49.64 | 0.05 | 0.10 | 49.425 | 49.64 | 49.4025 | 0 |
| 1736357400 | 49.59 | 0 | 0.00 | 49.545 | 49.805 | 49.3875 | 0 |
| 1736271000 | 49.59 | -0.32 | -0.64 | 49.9075 | 49.9075 | 49.475 | 0 |
| 1736184600 | 49.9075 | 0.3 | 0.60 | 49.9125 | 49.9525 | 49.5275 | 0 |
| 1735925400 | 49.61 | -0.14 | -0.28 | 49.515 | 49.64 | 49.205 | 0 |
| 1735839000 | 49.75 | 0.8 | 1.62 | 48.955 | 49.75 | 48.955 | 0 |
| 1735579800 | 48.955 | -0.46 | -0.94 | 49.4175 | 49.4175 | 48.875 | 0 |
| 1735320600 | 49.4175 | 0.33 | 0.68 | 49.085 | 49.8075 | 49.085 | 0 |
| 1734975000 | 49.085 | -0.07 | -0.15 | 49.1575 | 49.3725 | 49.0025 | 0 |
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
