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 | 2.09 | 4.22563687829 | 49.46 | 51.75 | 49.28 | 101445 | 51.00546042 | DE |
| 4 | -0.05 | -0.0968992248062 | 51.6 | 53.4 | 48.08 | 155087 | 51.28302329 | DE |
| 12 | 2.43 | 4.94706840391 | 49.12 | 53.4 | 46.08 | 127172 | 50.46879761 | DE |
| 26 | -3.8 | -6.86540198735 | 55.35 | 56.85 | 45 | 118341 | 51.3793003 | DE |
| 52 | 7.69 | 17.5330597355 | 43.86 | 56.85 | 43.02 | 124741 | 49.6552813 | DE |
| 156 | -19.53 | -27.4760832864 | 71.08 | 75.4 | 36.26 | 141822 | 50.69031789 | DE |
| 260 | 1.55 | 3.1 | 50 | 81.82 | 36.26 | 150731 | 57.68079291 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 51.55 | 0.25 | 0.49 | 51.15 | 51.75 | 51.05 | 231638 |
| 1742491800 | 51.3 | 0.4 | 0.79 | 51 | 51.35 | 50.95 | 89883 |
| 1742405400 | 50.9 | -0.3 | -0.59 | 51.2 | 51.55 | 50.75 | 116560 |
| 1742319000 | 51.2 | -0.1 | -0.19 | 51.45 | 51.65 | 51.15 | 115461 |
| 1742232600 | 51.3 | 1.05 | 2.09 | 50.3 | 51.35 | 50.2 | 98436 |
| 1741973400 | 50.25 | 0.77 | 1.56 | 49.46 | 50.35 | 49.28 | 86883 |
| 1741887000 | 49.48 | -1.07 | -2.12 | 50.45 | 50.55 | 49.08 | 156549 |
| 1741800600 | 50.55 | 0.35 | 0.70 | 50.2 | 51.5 | 50.2 | 119097 |
| 1741714200 | 50.2 | -0.75 | -1.47 | 51.1 | 51.5 | 50.2 | 146816 |
| 1741627800 | 50.95 | 0.99 | 1.98 | 50.15 | 51.55 | 50.1 | 139939 |
| 1741368600 | 49.96 | 1.18 | 2.42 | 48.72 | 50.4 | 48.5 | 148378 |
| 1741282200 | 48.78 | -2.12 | -4.17 | 51.25 | 51.35 | 48.08 | 287794 |
| 1741195800 | 50.9 | -1 | -1.93 | 51.55 | 52.6 | 50.8 | 157157 |
| 1741109400 | 51.9 | -0.35 | -0.67 | 52.25 | 52.6 | 51.55 | 156434 |
| 1741023000 | 52.25 | -0.35 | -0.67 | 52.25 | 52.85 | 51.85 | 103595 |
| 1740763800 | 52.6 | 0.1 | 0.19 | 52.3 | 52.75 | 52.05 | 456689 |
| 1740677400 | 52.5 | -0.15 | -0.28 | 52.45 | 52.6 | 52 | 139585 |
| 1740591000 | 52.65 | -0.4 | -0.75 | 51.65 | 52.95 | 51.65 | 176463 |
| 1740504600 | 53.05 | 0.4 | 0.76 | 52.7 | 53.4 | 52.55 | 142838 |
| 1740418200 | 52.65 | 1.2 | 2.33 | 51.75 | 52.65 | 51.75 | 156038 |
| 1740159000 | 51.45 | 0.05 | 0.10 | 51.6 | 51.7 | 51 | 107147 |
| 1740072600 | 51.4 | 1.78 | 3.59 | 50.05 | 51.95 | 49.8 | 207362 |
| 1739986200 | 49.62 | -0.88 | -1.74 | 50.45 | 50.45 | 49.36 | 123825 |
| 1739899800 | 50.5 | 0.05 | 0.10 | 50.3 | 50.7 | 49.7 | 200061 |
| 1739813400 | 50.45 | -0.75 | -1.46 | 51.15 | 51.15 | 50.25 | 88614 |
| 1739554200 | 51.2 | -0.5 | -0.97 | 51.6 | 51.85 | 50.9 | 125414 |
| 1739467800 | 51.7 | 0.5 | 0.98 | 51.65 | 51.9 | 51.35 | 105017 |
| 1739381400 | 51.2 | 0.05 | 0.10 | 51 | 52.15 | 50.8 | 207000 |
| 1739295000 | 51.15 | -0.45 | -0.87 | 51.6 | 51.7 | 51.1 | 45768 |
| 1739208600 | 51.6 | 0.45 | 0.88 | 51.2 | 51.7 | 51.2 | 74380 |
| 1738949400 | 51.15 | -0.25 | -0.49 | 51.35 | 51.8 | 50.85 | 178175 |
| 1738863000 | 51.4 | 0.45 | 0.88 | 51.1 | 51.45 | 50.75 | 111772 |
| 1738776600 | 50.95 | 0.4 | 0.79 | 50.6 | 51.15 | 50.5 | 205162 |
| 1738690200 | 50.55 | -0.1 | -0.20 | 50.4 | 50.7 | 50.15 | 122828 |
| 1738603800 | 50.65 | -0.65 | -1.27 | 50.45 | 50.85 | 50.2 | 100860 |
| 1738344600 | 51.3 | 0.3 | 0.59 | 50.9 | 51.45 | 50.7 | 145199 |
| 1738258200 | 51 | 0.7 | 1.39 | 50.45 | 51.2 | 50.15 | 79650 |
| 1738171800 | 50.3 | -0.7 | -1.37 | 50.95 | 51.05 | 50.2 | 77301 |
| 1738085400 | 51 | 0.35 | 0.69 | 50.5 | 51.35 | 50.2 | 143060 |
| 1737999000 | 50.65 | 0.75 | 1.50 | 49.64 | 51.15 | 49.54 | 98238 |
| 1737739800 | 49.9 | 0.72 | 1.46 | 49.44 | 49.98 | 49.28 | 118162 |
| 1737653400 | 49.18 | -0.64 | -1.28 | 49.4 | 49.48 | 48.96 | 116915 |
| 1737567000 | 49.82 | 0 | 0.00 | 49.82 | 49.82 | 49.82 | 0 |
| 1737480600 | 49.82 | 0.26 | 0.52 | 49.58 | 50.1 | 49.3 | 80650 |
| 1737394200 | 49.56 | -0.06 | -0.12 | 49.68 | 49.72 | 49.04 | 71591 |
| 1737135000 | 49.62 | 1 | 2.06 | 48.88 | 49.62 | 48.74 | 183001 |
| 1737048600 | 48.62 | 0.34 | 0.70 | 48.28 | 48.72 | 47.62 | 98042 |
| 1736962200 | 48.28 | 1.66 | 3.56 | 46.88 | 48.44 | 46.88 | 163885 |
| 1736875800 | 46.62 | 0.34 | 0.73 | 47.18 | 47.52 | 46.24 | 119030 |
| 1736789400 | 46.28 | -0.92 | -1.95 | 47.4 | 47.4 | 46.08 | 133860 |
| 1736530200 | 47.2 | -1.16 | -2.40 | 48.24 | 48.48 | 47.2 | 165876 |
| 1736443800 | 48.36 | 0 | 0.00 | 48.14 | 48.64 | 47.86 | 69258 |
| 1736357400 | 48.36 | -0.36 | -0.74 | 48.6 | 48.78 | 47.72 | 120591 |
| 1736271000 | 48.72 | -0.44 | -0.90 | 49.14 | 49.72 | 48.64 | 93001 |
| 1736184600 | 49.16 | -0.16 | -0.32 | 49.56 | 49.58 | 48.8 | 55627 |
| 1735925400 | 49.32 | -0.28 | -0.56 | 49.54 | 49.68 | 49.2 | 65605 |
| 1735839000 | 49.6 | 0.84 | 1.72 | 49.12 | 49.6 | 48.82 | 63936 |
| 1735666200 | 48.76 | -0.12 | -0.25 | 48.86 | 49.38 | 48.76 | 63545 |
| 1735579800 | 48.88 | -0.18 | -0.37 | 48.96 | 49.1 | 48.68 | 56983 |
| 1735320600 | 49.06 | -0.02 | -0.04 | 49.12 | 49.18 | 48.82 | 49415 |
| 1735061400 | 49.08 | 0.3 | 0.62 | 48.98 | 49.16 | 48.9 | 17234 |
| 1734975000 | 48.78 | -0.1 | -0.20 | 48.7 | 48.84 | 48.38 | 64258 |
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
