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 | 1.28 | 2.53365003959 | 50.52 | 52.38 | 49.48 | 687185 | 50.7871165 | DE |
| 4 | 3.37 | 6.9584967995 | 48.43 | 52.38 | 47.61 | 667053 | 50.02558633 | DE |
| 12 | 7.72 | 17.5136116152 | 44.08 | 52.38 | 43.69 | 446768 | 48.42635364 | DE |
| 26 | 8.5 | 19.6304849885 | 43.3 | 52.38 | 42.47 | 406824 | 46.52192466 | DE |
| 52 | 9.2 | 21.5962441315 | 42.6 | 52.38 | 41.93 | 418902 | 45.84659257 | DE |
| 156 | 12.6 | 32.1428571429 | 39.2 | 52.38 | 33.41 | 507910 | 42.20162922 | DE |
| 260 | 30.6 | 144.339622642 | 21.2 | 52.38 | 18.1 | 514932 | 38.27952672 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 51.8 | -0.28 | -0.54 | 52.06 | 52.38 | 51.72 | 503746 |
| 1741887000 | 52.08 | 0.86 | 1.68 | 51.18 | 52.28 | 51.06 | 755120 |
| 1741800600 | 51.22 | 1.28 | 2.56 | 50.22 | 51.36 | 50.1 | 749423 |
| 1741714200 | 49.94 | -0.02 | -0.04 | 50 | 50.54 | 49.48 | 781453 |
| 1741627800 | 49.96 | -0.52 | -1.03 | 50.76 | 50.76 | 49.84 | 549138 |
| 1741368600 | 50.48 | -0.1 | -0.20 | 50.52 | 50.86 | 50.02 | 600789 |
| 1741282200 | 50.58 | 0.14 | 0.28 | 50.8 | 50.8 | 49.68 | 697983 |
| 1741195800 | 50.44 | 0.18 | 0.36 | 50.8 | 51.02 | 50.24 | 681081 |
| 1741109400 | 50.26 | -0.82 | -1.61 | 50.82 | 51.44 | 50 | 705735 |
| 1741023000 | 51.08 | 0.26 | 0.51 | 51.06 | 51.3 | 50.56 | 480545 |
| 1740763800 | 50.82 | -0.02 | -0.04 | 50.68 | 50.96 | 50.5 | 798210 |
| 1740677400 | 50.84 | -0.26 | -0.51 | 50.78 | 51.08 | 50.4 | 606309 |
| 1740591000 | 51.1 | 1.16 | 2.32 | 50.14 | 51.1 | 50.14 | 674904 |
| 1740504600 | 49.94 | 1.24 | 2.55 | 48.67 | 49.94 | 48.57 | 788789 |
| 1740418200 | 48.7 | 0.3 | 0.62 | 48.47 | 48.86 | 48.31 | 533769 |
| 1740159000 | 48.4 | -0.26 | -0.53 | 48.55 | 48.88 | 48.28 | 552553 |
| 1740072600 | 48.66 | -0.68 | -1.38 | 49.71 | 50.18 | 48.48 | 693330 |
| 1739986200 | 49.34 | 0.59 | 1.21 | 50.3 | 50.96 | 48.85 | 1209410 |
| 1739899800 | 48.75 | 0.47 | 0.97 | 48.5 | 48.8 | 47.99 | 709687 |
| 1739813400 | 48.28 | 0.29 | 0.60 | 48 | 48.69 | 47.95 | 402583 |
| 1739554200 | 47.99 | -0.28 | -0.58 | 48.43 | 48.43 | 47.61 | 370248 |
| 1739467800 | 48.27 | 0.71 | 1.49 | 48.31 | 48.46 | 47.9 | 407099 |
| 1739381400 | 47.56 | 0 | 0.00 | 47.56 | 47.56 | 47.56 | 0 |
| 1739295000 | 47.56 | -0.39 | -0.81 | 47.94 | 47.97 | 47.48 | 270340 |
| 1739208600 | 47.95 | 0.04 | 0.08 | 48 | 48.23 | 47.93 | 197945 |
| 1738949400 | 47.91 | 0.09 | 0.19 | 47.98 | 48.2 | 47.85 | 236311 |
| 1738863000 | 47.82 | 0.7 | 1.49 | 47.3 | 47.95 | 47.3 | 291840 |
| 1738776600 | 47.12 | -0.09 | -0.19 | 47.03 | 47.33 | 46.87 | 168173 |
| 1738690200 | 47.21 | -0.01 | -0.02 | 47.23 | 47.33 | 46.87 | 195170 |
| 1738603800 | 47.22 | -0.43 | -0.90 | 47.1 | 47.39 | 46.67 | 388986 |
| 1738344600 | 47.65 | -0.05 | -0.10 | 47.68 | 47.8 | 47.43 | 302612 |
| 1738258200 | 47.7 | -0.34 | -0.71 | 48.04 | 48.15 | 47.7 | 225172 |
| 1738171800 | 48.04 | 0.57 | 1.20 | 47.68 | 48.18 | 47.47 | 331156 |
| 1738085400 | 47.47 | 0.29 | 0.61 | 47.19 | 47.75 | 47.02 | 288480 |
| 1737999000 | 47.18 | 0.45 | 0.96 | 46.51 | 47.34 | 46.47 | 438141 |
| 1737739800 | 46.73 | 0.01 | 0.02 | 46.75 | 46.84 | 46.48 | 342061 |
| 1737653400 | 46.72 | -0.16 | -0.34 | 46.88 | 46.99 | 46.56 | 283275 |
| 1737567000 | 46.88 | -0.21 | -0.45 | 47.24 | 47.31 | 46.84 | 277691 |
| 1737480600 | 47.09 | 0 | 0.00 | 47.09 | 47.09 | 47.09 | 0 |
| 1737394200 | 47.09 | -0.12 | -0.25 | 47.2 | 47.52 | 47.09 | 359537 |
| 1737135000 | 47.21 | -0.21 | -0.44 | 47.61 | 47.69 | 47.06 | 479136 |
| 1737048600 | 47.42 | 0.55 | 1.17 | 47.01 | 47.55 | 46.79 | 337014 |
| 1736962200 | 46.87 | 0.73 | 1.58 | 46.32 | 46.87 | 46.21 | 376030 |
| 1736875800 | 46.14 | 0.72 | 1.59 | 45.69 | 46.4 | 45.69 | 460320 |
| 1736789400 | 45.42 | -0.36 | -0.79 | 45.74 | 45.81 | 45.26 | 285563 |
| 1736530200 | 45.78 | -0.32 | -0.69 | 46.19 | 46.3 | 45.77 | 273897 |
| 1736443800 | 46.1 | 0.66 | 1.45 | 45.44 | 46.12 | 45.24 | 306768 |
| 1736357400 | 45.44 | -0.5 | -1.09 | 45.69 | 45.82 | 44.86 | 625065 |
| 1736271000 | 45.94 | 0.29 | 0.64 | 45.59 | 46.06 | 45.05 | 259623 |
| 1736184600 | 45.65 | 0 | 0.00 | 45.92 | 45.92 | 45.4 | 293973 |
| 1735925400 | 45.65 | 0.02 | 0.04 | 45.56 | 45.93 | 45.56 | 194886 |
| 1735839000 | 45.63 | -0.15 | -0.33 | 45.9 | 46.03 | 45.35 | 240854 |
| 1735666200 | 45.78 | 0.6 | 1.33 | 45 | 45.79 | 45 | 109309 |
| 1735579800 | 45.18 | -0.09 | -0.20 | 45.13 | 45.4 | 45.05 | 154092 |
| 1735320600 | 45.27 | 0.6 | 1.34 | 44.68 | 45.31 | 44.65 | 269690 |
| 1735061400 | 44.67 | 0.06 | 0.13 | 44.64 | 44.94 | 44.64 | 82569 |
| 1734975000 | 44.61 | 0.13 | 0.29 | 44.5 | 44.66 | 44.27 | 237555 |
| 1734715800 | 44.48 | 0.01 | 0.02 | 44.08 | 44.48 | 43.69 | 1156576 |
| 1734629400 | 44.47 | -0.19 | -0.43 | 44.13 | 44.47 | 43.99 | 409802 |
| 1734543000 | 44.66 | 0.26 | 0.59 | 44.5 | 44.68 | 44.12 | 509469 |
| 1734456600 | 44.4 | -0.43 | -0.96 | 44.58 | 44.68 | 44.11 | 366520 |
| 1734370200 | 44.83 | -0.71 | -1.56 | 45.51 | 45.55 | 44.7 | 330352 |
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
