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 | 9.4 | 17.0598911071 | 55.1 | 67 | 53.6 | 607887 | 59.02968012 | DE |
| 4 | 20.3 | 45.92760181 | 44.2 | 67 | 44.2 | 389901 | 54.94675358 | DE |
| 12 | 14.5 | 29 | 50 | 67 | 44.2 | 208659 | 53.48209811 | DE |
| 26 | 13.5 | 26.4705882353 | 51 | 67 | 44.2 | 157709 | 53.82855643 | DE |
| 52 | -0.4 | -0.616332819723 | 64.9 | 68 | 44.2 | 145270 | 55.78517438 | DE |
| 156 | -349 | -84.4014510278 | 413.5 | 430 | 26.9 | 269832 | 113.80617381 | DE |
| 260 | -153 | -70.3448275862 | 217.5 | 914 | 26.9 | 269362 | 312.12013576 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 61.4 | 1.8 | 3.02 | 59.4 | 61.4 | 58 | 425293 |
| 1740418200 | 59.6 | 0.1 | 0.17 | 60 | 61 | 58.1 | 769349 |
| 1740159000 | 59.5 | 1.2 | 2.06 | 58 | 60 | 57 | 220827 |
| 1740072600 | 58.3 | 2.3 | 4.11 | 56 | 58.3 | 55 | 1464949 |
| 1739986200 | 56 | 2.4 | 4.48 | 55.1 | 56 | 53.6 | 159017 |
| 1739899800 | 53.6 | 2.5 | 4.89 | 50.2 | 55 | 50.2 | 1176627 |
| 1739813400 | 51.1 | 0.9 | 1.79 | 51 | 53.5 | 51 | 142170 |
| 1739554200 | 50.2 | -1.8 | -3.46 | 52 | 53 | 50.2 | 113993 |
| 1739467800 | 52 | 1 | 1.96 | 50.3 | 53 | 50.3 | 1095525 |
| 1739381400 | 51 | 0.8 | 1.59 | 51.4 | 51.9 | 51 | 61549 |
| 1739295000 | 50.2 | -0.4 | -0.79 | 50.7 | 51.2 | 50.2 | 119206 |
| 1739208600 | 50.6 | -1.1 | -2.13 | 52.5 | 52.5 | 50.6 | 119836 |
| 1738949400 | 51.7 | 0.8 | 1.57 | 51 | 53 | 51 | 186656 |
| 1738863000 | 50.9 | -0.1 | -0.20 | 51.1 | 51.1 | 50.9 | 44815 |
| 1738776600 | 51 | -1 | -1.92 | 52.1 | 52.1 | 51 | 28652 |
| 1738690200 | 52 | -1.3 | -2.44 | 53 | 55.1 | 52 | 99221 |
| 1738603800 | 53.3 | -1.7 | -3.09 | 54 | 54.3 | 53 | 105746 |
| 1738344600 | 55 | 2 | 3.77 | 53 | 56 | 52 | 552743 |
| 1738258200 | 53 | 3 | 6.00 | 50.2 | 53.3 | 50.2 | 222968 |
| 1738171800 | 50 | 4.9 | 10.86 | 44.2 | 53.7 | 44.2 | 688868 |
| 1738085400 | 45.1 | -0.9 | -1.96 | 45.4 | 46 | 45.1 | 104330 |
| 1737999000 | 46 | -0.15 | -0.33 | 46 | 46.15 | 46 | 35021 |
| 1737739800 | 46.15 | -1.85 | -3.85 | 47 | 48 | 45.1 | 100254 |
| 1737653400 | 48 | 3.1 | 6.90 | 45.95 | 48 | 45.95 | 314978 |
| 1737567000 | 44.9 | -0.7 | -1.54 | 44.9 | 44.9 | 44.9 | 8314 |
| 1737480600 | 45.6 | 0.75 | 1.67 | 44.9 | 46.4 | 44.9 | 24180 |
| 1737394200 | 44.85 | -1.15 | -2.50 | 47.95 | 47.95 | 44.85 | 25864 |
| 1737135000 | 46 | -1.5 | -3.16 | 48 | 48 | 46 | 18277 |
| 1737048600 | 47.5 | 0 | 0.00 | 46.65 | 48 | 46.65 | 41016 |
| 1736962200 | 47.5 | 1.5 | 3.26 | 47.95 | 47.95 | 46.05 | 67632 |
| 1736875800 | 46 | 0.25 | 0.55 | 46.8 | 47.75 | 46 | 63962 |
| 1736789400 | 45.75 | -2 | -4.19 | 45.8 | 47.7 | 45.75 | 82466 |
| 1736530200 | 47.75 | 2.75 | 6.11 | 45.05 | 47.75 | 45.05 | 106808 |
| 1736443800 | 45 | 0.8 | 1.81 | 45.95 | 47.75 | 44.25 | 96034 |
| 1736357400 | 44.2 | -0.8 | -1.78 | 45.05 | 45.95 | 44.2 | 95573 |
| 1736271000 | 45 | -0.9 | -1.96 | 46.6 | 46.6 | 45 | 125293 |
| 1736184600 | 45.9 | -1.83 | -3.82 | 46.05 | 46.05 | 45.9 | 3450 |
| 1735925400 | 47.725 | 2.13 | 4.66 | 48.45 | 48.45 | 45.95 | 35816 |
| 1735839000 | 45.6 | -0.4 | -0.87 | 48.8 | 48.85 | 45.6 | 73370 |
| 1735666200 | 46 | -1.75 | -3.66 | 45.9 | 47 | 45.9 | 17441 |
| 1735579800 | 47.75 | 1.78 | 3.86 | 47 | 47.75 | 45.95 | 15991 |
| 1735320600 | 45.975 | -3.33 | -6.74 | 45.65 | 49.6 | 45.65 | 68100 |
| 1735061400 | 49.3 | 2.4 | 5.12 | 47 | 49.3 | 46.6 | 98882 |
| 1734975000 | 46.9 | -1.15 | -2.39 | 46.6 | 46.9 | 46.6 | 125741 |
| 1734715800 | 48.05 | -0.28 | -0.57 | 49.25 | 49.75 | 48 | 189804 |
| 1734629400 | 48.325 | 0.93 | 1.95 | 47.4 | 49.95 | 47.4 | 42765 |
| 1734543000 | 47.4 | -1.98 | -4.00 | 49.6 | 49.95 | 47.05 | 78796 |
| 1734456600 | 49.375 | -0.2 | -0.40 | 49.7 | 50 | 49.1 | 101099 |
| 1734370200 | 49.575 | -0.28 | -0.55 | 49.6 | 50.4 | 49.15 | 85228 |
| 1734111000 | 49.85 | -1.15 | -2.25 | 51 | 51.9 | 49.85 | 112365 |
| 1734024600 | 51 | -2.4 | -4.49 | 53.4 | 54.7 | 51 | 78988 |
| 1733938200 | 53.4 | -2.6 | -4.64 | 54 | 54 | 53.4 | 33439 |
| 1733851800 | 56 | -1.2 | -2.10 | 56.6 | 60 | 54.5 | 754570 |
| 1733765400 | 57.2 | 0.6 | 1.06 | 56.8 | 59 | 56.8 | 263406 |
| 1733506200 | 56.6 | 3.65 | 6.89 | 53.1 | 57.3 | 52.3 | 379084 |
| 1733419800 | 52.95 | 0.85 | 1.63 | 52 | 54 | 50.2 | 77361 |
| 1733333400 | 52.1 | 0.55 | 1.07 | 50 | 53.9 | 50 | 149863 |
| 1733247000 | 51.55 | -0.4 | -0.77 | 49.65 | 53 | 49.65 | 44127 |
| 1733160600 | 51.95 | 1.25 | 2.47 | 51 | 51.95 | 49.65 | 93252 |
| 1732901400 | 50.7 | 0.7 | 1.40 | 51 | 52 | 49.65 | 143180 |
| 1732815000 | 50 | -1 | -1.96 | 48.05 | 50.9 | 48.05 | 36610 |
| 1732728600 | 51 | -0.8 | -1.54 | 50.9 | 51 | 48.05 | 64218 |
| 1732642200 | 51.8 | -0.7 | -1.33 | 53 | 53 | 50.1 | 145722 |
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
