Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 50 | 51.4 | 49 | 294209 | 49.42829698 | DE |
| 4 | -9.8 | -16.3879598662 | 59.8 | 60 | 45 | 540819 | 52.5266263 | DE |
| 12 | -2.4 | -4.58015267176 | 52.4 | 62.2 | 45 | 474129 | 54.28783788 | DE |
| 26 | 0 | 0 | 50 | 62.2 | 45 | 368796 | 54.13240284 | DE |
| 52 | -2.2 | -4.21455938697 | 52.2 | 72.8 | 45 | 308888 | 55.83924122 | DE |
| 156 | -57 | -53.2710280374 | 107 | 107 | 26 | 324705 | 51.51831803 | DE |
| 260 | -55 | -52.380952381 | 105 | 132.6 | 26 | 330721 | 65.38307019 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744821000 | 49.2 | -0.6 | -1.20 | 50 | 51.4 | 49.2 | 457588 |
| 1744734600 | 49.8 | -0.1 | -0.20 | 50 | 50 | 49.6 | 172074 |
| 1744648200 | 49.9 | 0.9 | 1.84 | 50 | 50 | 49.9 | 152955 |
| 1744389000 | 49 | -0.6 | -1.21 | 50 | 50 | 49 | 249748 |
| 1744302600 | 49.6 | 0.8 | 1.64 | 50 | 50.4 | 49.6 | 438679 |
| 1744216200 | 48.8 | -1.2 | -2.40 | 50 | 50 | 48.8 | 182601 |
| 1744129800 | 50 | 2 | 4.17 | 49.2 | 50 | 49 | 893285 |
| 1744043400 | 48 | -1.75 | -3.52 | 49 | 49 | 45 | 918297 |
| 1743784200 | 49.75 | 0.05 | 0.10 | 50 | 50 | 49.5 | 714976 |
| 1743697800 | 49.7 | -1.3 | -2.55 | 52 | 52 | 49.7 | 1203781 |
| 1743611400 | 51 | -3.8 | -6.93 | 55.4 | 55.4 | 50 | 769056 |
| 1743525000 | 54.8 | -0.4 | -0.72 | 55 | 55 | 54.8 | 551707 |
| 1743438600 | 55.2 | -0.8 | -1.43 | 57.6 | 57.6 | 55.2 | 374920 |
| 1743183000 | 56 | -0.6 | -1.06 | 57.4 | 57.4 | 56 | 435434 |
| 1743096600 | 56.6 | -0.2 | -0.35 | 58 | 58.8 | 56.6 | 264006 |
| 1743010200 | 56.8 | -1.2 | -2.07 | 57.6 | 58 | 56.6 | 553032 |
| 1742923800 | 58 | 0.6 | 1.05 | 57.6 | 59.2 | 57.6 | 471857 |
| 1742837400 | 57.4 | -0.6 | -1.03 | 60 | 60 | 57.4 | 1094006 |
| 1742578200 | 58 | -2 | -3.33 | 59 | 59.8 | 58 | 331633 |
| 1742491800 | 60 | 0.2 | 0.33 | 59.8 | 60 | 59.8 | 412595 |
| 1742405400 | 59.8 | -0.4 | -0.66 | 60 | 60 | 59 | 334708 |
| 1742319000 | 60.2 | -0.8 | -1.31 | 60.4 | 61.2 | 59.6 | 412039 |
| 1742232600 | 61 | -0.4 | -0.65 | 61.4 | 62 | 60.6 | 983165 |
| 1741973400 | 61.4 | 6.4 | 11.64 | 58 | 62.2 | 55.8 | 2484555 |
| 1741887000 | 55 | 2.2 | 4.17 | 53.6 | 57.6 | 53.6 | 783916 |
| 1741800600 | 52.8 | 0.2 | 0.38 | 52.8 | 52.8 | 52.8 | 254869 |
| 1741714200 | 52.6 | 1 | 1.94 | 51.2 | 52.6 | 51.2 | 349117 |
| 1741627800 | 51.6 | -1.8 | -3.37 | 51.2 | 51.6 | 51.2 | 312235 |
| 1741368600 | 53.4 | 1.3 | 2.50 | 53.4 | 53.4 | 53 | 366505 |
| 1741282200 | 52.1 | -0.9 | -1.70 | 53.2 | 53.8 | 51.2 | 202653 |
| 1741195800 | 53 | -1 | -1.85 | 55 | 55.6 | 53 | 207116 |
| 1741109400 | 54 | -3.7 | -6.41 | 57 | 57 | 53.6 | 442164 |
| 1741023000 | 57.7 | 0.7 | 1.23 | 58.4 | 58.4 | 56.8 | 279849 |
| 1740763800 | 57 | -2.2 | -3.72 | 58 | 58 | 57 | 1209138 |
| 1740677400 | 59.2 | 2.3 | 4.04 | 58.2 | 59.2 | 58.2 | 404293 |
| 1740591000 | 56.9 | -2.1 | -3.56 | 58.8 | 58.8 | 56 | 279294 |
| 1740504600 | 59 | 0.6 | 1.03 | 58.8 | 59.4 | 58 | 688754 |
| 1740418200 | 58.4 | 3.6 | 6.57 | 53.8 | 58.4 | 53.8 | 266221 |
| 1740159000 | 54.8 | 2.8 | 5.38 | 51.4 | 54.8 | 51.4 | 1269069 |
| 1740072600 | 52 | 2 | 4.00 | 50.4 | 52 | 49.4 | 798177 |
| 1739986200 | 50 | -1.6 | -3.10 | 49.7 | 50.4 | 49.5 | 465852 |
| 1739899800 | 51.6 | -0.2 | -0.39 | 51.8 | 51.8 | 50 | 283105 |
| 1739813400 | 51.8 | 0.9 | 1.77 | 51.8 | 51.8 | 50.2 | 287105 |
| 1739554200 | 50.9 | -0.1 | -0.20 | 51 | 51 | 50 | 153544 |
| 1739467800 | 51 | 0.2 | 0.39 | 50.6 | 51 | 50.6 | 297225 |
| 1739381400 | 50.8 | -0.6 | -1.17 | 51.2 | 51.2 | 50.8 | 178763 |
| 1739295000 | 51.4 | 0.1 | 0.19 | 52 | 52 | 51 | 271182 |
| 1739208600 | 51.3 | -1.1 | -2.10 | 52.2 | 52.2 | 51.2 | 271379 |
| 1738949400 | 52.4 | 1.4 | 2.75 | 51 | 52.4 | 51 | 301938 |
| 1738863000 | 51 | 0.5 | 0.99 | 52 | 52 | 50.2 | 76578 |
| 1738776600 | 50.5 | 0.1 | 0.20 | 51.8 | 51.8 | 50.2 | 162721 |
| 1738690200 | 50.4 | -0.6 | -1.18 | 51 | 51.2 | 50.2 | 171159 |
| 1738603800 | 51 | 0 | 0.00 | 51 | 51 | 50.8 | 553880 |
| 1738344600 | 51 | 0 | 0.00 | 52 | 52 | 50.2 | 550050 |
| 1738258200 | 51 | -0.2 | -0.39 | 50.6 | 51.8 | 50.6 | 295809 |
| 1738171800 | 51.2 | 0 | 0.00 | 51.4 | 51.4 | 50.6 | 107625 |
| 1738085400 | 51.2 | -0.8 | -1.54 | 51.4 | 52.8 | 50.6 | 408941 |
| 1737999000 | 52 | -1 | -1.89 | 52.4 | 52.4 | 51.4 | 146635 |
| 1737739800 | 53 | 0.6 | 1.15 | 51.2 | 53 | 51.2 | 86831 |
| 1737653400 | 52.4 | 0.6 | 1.16 | 52.4 | 52.4 | 52.4 | 166516 |
| 1737567000 | 51.8 | -0.4 | -0.77 | 52 | 52 | 51.8 | 358757 |
| 1737480600 | 52.2 | 0.5 | 0.97 | 52 | 52.2 | 52 | 334238 |
| 1737394200 | 51.7 | -0.3 | -0.58 | 52 | 52 | 51.6 | 103398 |
| 1737135000 | 52 | -0.2 | -0.38 | 54 | 54 | 52 | 90148 |
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
