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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 49.8675 | 0.52 | 1.05 | 49.395 | 49.9525 | 48.83 | 8578 |
| 1738171800 | 49.35 | 0.64 | 1.31 | 49.56 | 49.69 | 49.2325 | 10454 |
| 1738085400 | 48.71 | 0.13 | 0.26 | 48.93 | 50.2125 | 48.4875 | 7313 |
| 1737999000 | 48.5825 | -0.67 | -1.37 | 49.01 | 49.1125 | 48.2625 | 13418 |
| 1737739800 | 49.255 | -0.26 | -0.53 | 49.67 | 49.8175 | 49.255 | 16922 |
| 1737653400 | 49.515 | -0.04 | -0.07 | 49.425 | 49.83 | 49.425 | 8396 |
| 1737567000 | 49.55 | -0.04 | -0.08 | 49.4 | 49.7175 | 49.3 | 17902 |
| 1737480600 | 49.59 | -0.45 | -0.89 | 49.87 | 49.995 | 49.4625 | 13172 |
| 1737394200 | 50.035 | 0.3 | 0.60 | 50.345 | 50.345 | 49.1875 | 29000 |
| 1737135000 | 49.735 | 0.51 | 1.03 | 49.23 | 49.975 | 49.23 | 15168 |
| 1737048600 | 49.2275 | 0.21 | 0.43 | 49.955 | 49.955 | 49.215 | 6647 |
| 1736962200 | 49.015 | 0.31 | 0.63 | 48.68 | 49.395 | 48.43 | 57952 |
| 1736875800 | 48.7075 | 0.51 | 1.06 | 48.85 | 50.405 | 48.595 | 15960 |
| 1736789400 | 48.1975 | -0.34 | -0.70 | 48.825 | 48.825 | 48.1775 | 11707 |
| 1736530200 | 48.5375 | -0.47 | -0.95 | 48.985 | 48.9875 | 48.36 | 6812 |
| 1736443800 | 49.0025 | 0.04 | 0.09 | 48.955 | 49.195 | 48.82 | 9904 |
| 1736357400 | 48.96 | 0.14 | 0.29 | 48.695 | 48.96 | 48.3625 | 15755 |
| 1736271000 | 48.82 | -0.07 | -0.14 | 48.63 | 48.9325 | 48.555 | 14425 |
| 1736184600 | 48.89 | -0.15 | -0.30 | 49.31 | 49.44 | 48.8175 | 12326 |
| 1735925400 | 49.035 | -0.36 | -0.72 | 49.13 | 49.3075 | 48.98 | 8480 |
| 1735839000 | 49.39 | 0.65 | 1.34 | 48.38 | 49.39 | 48.38 | 23188 |
| 1735666200 | 48.7375 | -0.06 | -0.12 | 48.475 | 48.8175 | 48.475 | 4341 |
| 1735579800 | 48.795 | -0.33 | -0.66 | 48.92 | 48.92 | 48.6025 | 7977 |
| 1735320600 | 49.12 | -0.14 | -0.28 | 48.995 | 50.36 | 48.6975 | 8750 |
| 1735061400 | 49.26 | 0.24 | 0.50 | 49.13 | 49.36 | 49.13 | 2938 |
| 1734975000 | 49.015 | 0.26 | 0.53 | 48.84 | 49.095 | 48.805 | 5549 |
| 1734715800 | 48.755 | -0.02 | -0.04 | 48.525 | 48.8775 | 48.405 | 13037 |
| 1734629400 | 48.7725 | -0.12 | -0.24 | 48.885 | 48.885 | 48.39 | 7183 |
| 1734543000 | 48.89 | -0.13 | -0.26 | 49.21 | 49.2175 | 48.7975 | 16599 |
| 1734456600 | 49.015 | -0.26 | -0.53 | 48.925 | 49.015 | 48.62 | 15610 |
| 1734370200 | 49.275 | -0.21 | -0.42 | 49.4 | 49.4675 | 48.8675 | 19558 |
| 1734111000 | 49.485 | 0.15 | 0.30 | 49.5 | 49.6325 | 49.43 | 11524 |
| 1734024600 | 49.335 | -0.17 | -0.34 | 49.26 | 49.745 | 49.1975 | 6161 |
| 1733938200 | 49.505 | 0.12 | 0.23 | 49.78 | 49.94 | 49.095 | 47336 |
| 1733851800 | 49.39 | -1.24 | -2.44 | 49.62 | 49.7375 | 49.39 | 7277 |
| 1733765400 | 50.625 | 1.56 | 3.17 | 50 | 50.645 | 49.525 | 24591 |
| 1733506200 | 49.07 | 0.05 | 0.11 | 49.205 | 49.29 | 49.07 | 7494 |
| 1733419800 | 49.015 | 0.2 | 0.40 | 48.81 | 49.05 | 48.6625 | 7816 |
| 1733333400 | 48.8175 | -0.06 | -0.13 | 48.645 | 49.1525 | 48.645 | 15876 |
| 1733247000 | 48.88 | 0.25 | 0.52 | 48.965 | 49.0125 | 48.66 | 15326 |
| 1733160600 | 48.6275 | 0.37 | 0.77 | 48.285 | 48.69 | 48.2525 | 25673 |
| 1732901400 | 48.255 | 0.33 | 0.68 | 47.865 | 48.255 | 47.8225 | 14943 |
| 1732815000 | 47.93 | -0.19 | -0.39 | 47.865 | 48.0375 | 47.7925 | 12010 |
| 1732728600 | 48.1175 | -0.41 | -0.84 | 48.705 | 48.8125 | 48.0625 | 14095 |
| 1732642200 | 48.525 | -0.28 | -0.57 | 48.445 | 48.5975 | 48.3325 | 6546 |
| 1732555800 | 48.805 | -0.03 | -0.06 | 48.74 | 48.8375 | 48.54 | 13526 |
| 1732296600 | 48.835 | 0.27 | 0.57 | 48.56 | 49.22 | 48.49 | 5953 |
| 1732210200 | 48.56 | 0.26 | 0.53 | 48.175 | 48.56 | 48.085 | 13372 |
| 1732123800 | 48.305 | -0.24 | -0.48 | 48.895 | 48.895 | 48.305 | 7527 |
| 1732037400 | 48.54 | 0.09 | 0.20 | 48.875 | 48.875 | 48.38 | 6859 |
| 1731951000 | 48.445 | 0.34 | 0.70 | 48.025 | 48.58 | 48.025 | 12934 |
| 1731691800 | 48.11 | -0.3 | -0.61 | 48.295 | 48.3825 | 48.11 | 13128 |
| 1731605400 | 48.405 | 0.09 | 0.19 | 48.29 | 48.4325 | 48.0625 | 6761 |
| 1731519000 | 48.315 | -0.08 | -0.17 | 48.61 | 48.7375 | 48.2575 | 11567 |
| 1731432600 | 48.395 | -0.35 | -0.72 | 48.485 | 48.545 | 48.1575 | 16982 |
| 1731346200 | 48.745 | 0.04 | 0.09 | 49.43 | 49.43 | 48.745 | 20948 |
| 1731087000 | 48.7 | -0.9 | -1.81 | 49.62 | 49.62 | 48.7 | 5801 |
| 1731000600 | 49.6 | 0.7 | 1.42 | 49.655 | 49.865 | 49.5575 | 11390 |
| 1730914200 | 48.905 | -0.47 | -0.95 | 49.61 | 49.61 | 48.8775 | 29400 |
| 1730827800 | 49.375 | 0.5 | 1.02 | 49.55 | 49.55 | 49.0475 | 5249 |
| 1730741400 | 48.875 | 0.12 | 0.24 | 48.69 | 49.01 | 48.58 | 8666 |
| 1730482200 | 48.7575 | 0.28 | 0.57 | 48.875 | 48.9525 | 48.67 | 19690 |
| 1730395800 | 48.48 | 0 | 0.01 | 48.18 | 48.64 | 48.15 | 7266 |
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
