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 | -0.2002 | -0.388481390926 | 51.534 | 52.1714 | 51.2614 | 0 | 0 | IX |
| 4 | -0.0385 | -0.0749431113655 | 51.3723 | 52.9553 | 50.615 | 0 | 0 | IX |
| 12 | 0.4829 | 0.94963904277 | 50.8509 | 52.9553 | 48.3754 | 0 | 0 | IX |
| 26 | 5.2058 | 11.2855532431 | 46.128 | 52.9553 | 45.289 | 0 | 0 | IX |
| 52 | 7.8281 | 17.9932744445 | 43.5057 | 52.9553 | 43.498 | 0 | 0 | IX |
| 156 | 12.2645 | 31.3916553406 | 39.0693 | 52.9553 | 37.1439 | 0 | 0 | IX |
| 260 | 12.2645 | 31.3916553406 | 39.0693 | 52.9553 | 37.1439 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 51.3338 | -0.19 | -0.37 | 51.5565 | 51.5658 | 51.3046 | 0 |
| 1739467800 | 51.5225 | 0.1 | 0.19 | 51.3364 | 51.7978 | 51.3333 | 0 |
| 1739381400 | 51.4257 | -0.35 | -0.68 | 51.7637 | 52.1714 | 51.2614 | 0 |
| 1739295000 | 51.7761 | 0.13 | 0.25 | 51.7847 | 51.9746 | 51.6262 | 0 |
| 1739208600 | 51.6482 | 0.2 | 0.38 | 51.3359 | 51.7887 | 51.3266 | 0 |
| 1738949400 | 51.4532 | -0.03 | -0.06 | 51.534 | 51.6572 | 51.286 | 0 |
| 1738863000 | 51.4847 | 0.7 | 1.37 | 51.1273 | 51.6088 | 51.1117 | 0 |
| 1738776600 | 50.7889 | -0.21 | -0.42 | 51.0358 | 51.0511 | 50.615 | 0 |
| 1738690200 | 51.002 | -0.17 | -0.34 | 51.2377 | 51.2624 | 50.7575 | 0 |
| 1738603800 | 51.176 | -0.73 | -1.40 | 51.7087 | 51.718 | 50.7047 | 0 |
| 1738344600 | 51.9013 | 0.26 | 0.50 | 52.0386 | 52.1747 | 51.8393 | 0 |
| 1738258200 | 51.6446 | 0.18 | 0.35 | 51.4116 | 51.7106 | 51.3313 | 0 |
| 1738171800 | 51.4638 | 0.23 | 0.44 | 51.2615 | 51.7714 | 51.2585 | 0 |
| 1738085400 | 51.2362 | -0.05 | -0.10 | 51.155 | 51.688 | 51.1397 | 0 |
| 1737999000 | 51.2891 | -1.14 | -2.17 | 52.4004 | 52.4097 | 51.1875 | 0 |
| 1737739800 | 52.4253 | -0.47 | -0.88 | 52.9459 | 52.9553 | 52.3773 | 0 |
| 1737653400 | 52.8926 | 0.36 | 0.68 | 52.5123 | 52.9318 | 52.5123 | 0 |
| 1737567000 | 52.5371 | 0.29 | 0.55 | 52.2207 | 52.5826 | 52.2145 | 0 |
| 1737480600 | 52.2516 | 0.49 | 0.95 | 51.7749 | 52.2646 | 51.7649 | 0 |
| 1737394200 | 51.7596 | -0.14 | -0.28 | 51.8922 | 51.9965 | 51.6034 | 0 |
| 1737135000 | 51.9045 | 0.72 | 1.41 | 51.3723 | 51.9433 | 51.348 | 0 |
| 1737048600 | 51.1838 | 0.38 | 0.75 | 50.919 | 51.4284 | 50.86 | 0 |
| 1736962200 | 50.8045 | 0.43 | 0.85 | 50.242 | 50.9415 | 50.242 | 0 |
| 1736875800 | 50.3762 | 0.42 | 0.84 | 50.1571 | 50.6002 | 50.1051 | 0 |
| 1736789400 | 49.9567 | 0.26 | 0.52 | 49.8858 | 50.0097 | 49.5042 | 0 |
| 1736530200 | 49.6962 | -0.34 | -0.68 | 50.0346 | 50.0998 | 49.6569 | 0 |
| 1736443800 | 50.0358 | 0.2 | 0.40 | 50.0606 | 50.2565 | 49.948 | 0 |
| 1736357400 | 49.8387 | 0.29 | 0.59 | 49.4651 | 49.8773 | 49.4561 | 0 |
| 1736271000 | 49.5457 | -0.11 | -0.23 | 49.6451 | 49.6571 | 49.2783 | 0 |
| 1736184600 | 49.6601 | 0.19 | 0.39 | 49.4915 | 49.7545 | 49.4338 | 0 |
| 1735925400 | 49.4676 | -0.18 | -0.35 | 49.6827 | 49.6947 | 49.229 | 0 |
| 1735839000 | 49.6437 | 0.91 | 1.86 | 48.6079 | 49.791 | 48.6079 | 0 |
| 1735579800 | 48.7371 | -0.4 | -0.81 | 49.1271 | 49.139 | 48.5903 | 0 |
| 1735320600 | 49.133 | 0.2 | 0.41 | 49.0109 | 49.6128 | 48.9814 | 0 |
| 1734975000 | 48.9343 | -0.2 | -0.40 | 49.1615 | 49.2077 | 48.8497 | 0 |
| 1734715800 | 49.1318 | 0.25 | 0.52 | 49.1004 | 49.1709 | 48.3754 | 0 |
| 1734629400 | 48.8786 | -0.73 | -1.47 | 49.5685 | 49.5835 | 48.5687 | 0 |
| 1734543000 | 49.6076 | -0.07 | -0.13 | 49.7459 | 49.8022 | 49.6065 | 0 |
| 1734456600 | 49.6738 | -0.4 | -0.81 | 50.0206 | 50.0206 | 49.6178 | 0 |
| 1734370200 | 50.0781 | -0.31 | -0.62 | 50.4086 | 50.4237 | 50.0362 | 0 |
| 1734111000 | 50.3904 | 0.05 | 0.10 | 50.6008 | 50.6008 | 50.2845 | 0 |
| 1734024600 | 50.3421 | -0.14 | -0.29 | 50.2661 | 50.4963 | 50.2446 | 0 |
| 1733938200 | 50.4869 | 0.13 | 0.26 | 50.2837 | 50.5711 | 50.2063 | 0 |
| 1733851800 | 50.3566 | -0.18 | -0.35 | 50.5681 | 50.5858 | 50.1737 | 0 |
| 1733765400 | 50.5356 | -0.49 | -0.96 | 50.9552 | 51.0274 | 50.4483 | 0 |
| 1733506200 | 51.0229 | -0.16 | -0.32 | 51.2186 | 51.2186 | 50.9413 | 0 |
| 1733419800 | 51.1877 | -0.35 | -0.69 | 51.5171 | 51.5791 | 51.166 | 0 |
| 1733333400 | 51.542 | 0.11 | 0.21 | 51.4416 | 51.6551 | 51.3764 | 0 |
| 1733247000 | 51.4331 | -0.18 | -0.36 | 51.5679 | 51.7266 | 51.3406 | 0 |
| 1733160600 | 51.6177 | 0.25 | 0.48 | 51.218 | 51.7377 | 51.2025 | 0 |
| 1732901400 | 51.3726 | 0.13 | 0.24 | 51.2287 | 51.4415 | 51.1819 | 0 |
| 1732815000 | 51.2472 | 0.12 | 0.23 | 51.1002 | 51.3608 | 51.0572 | 0 |
| 1732728600 | 51.1278 | -0.45 | -0.87 | 51.4946 | 51.5162 | 51.1155 | 0 |
| 1732642200 | 51.5749 | -0.03 | -0.05 | 51.6355 | 51.6417 | 51.3266 | 0 |
| 1732555800 | 51.6015 | 0.22 | 0.42 | 51.4284 | 51.8036 | 51.4284 | 0 |
| 1732296600 | 51.3851 | 0.67 | 1.32 | 50.8509 | 51.4834 | 50.7405 | 0 |
| 1732210200 | 50.7168 | 0.89 | 1.79 | 49.8705 | 50.8058 | 49.8675 | 0 |
| 1732123800 | 49.8226 | -0.17 | -0.34 | 49.8855 | 50.1619 | 49.7299 | 0 |
| 1732037400 | 49.9933 | -0.35 | -0.69 | 50.1583 | 50.2146 | 49.6132 | 0 |
| 1731951000 | 50.3414 | 0.05 | 0.10 | 50.2839 | 50.4227 | 50.1363 | 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
