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 | 2.29 | 4.69262295082 | 48.8 | 52.02 | 48.38 | 82849 | 50.46810338 | CS |
| 4 | -0.06 | -0.117302052786 | 51.15 | 52.64 | 48.38 | 93670 | 51.19503418 | CS |
| 12 | -4.92 | -8.78414568827 | 56.01 | 60.2399 | 48.38 | 112683 | 55.06362885 | CS |
| 26 | 3.84 | 8.12698412698 | 47.25 | 60.2399 | 44.62 | 113403 | 51.53163749 | CS |
| 52 | 4.53 | 9.7293814433 | 46.56 | 60.2399 | 41.97 | 122234 | 49.5296451 | CS |
| 156 | -4.17 | -7.54614549403 | 55.26 | 60.4885 | 41.97 | 100143 | 50.26653258 | CS |
| 260 | -17.71 | -25.7412790698 | 68.8 | 84.94 | 41.97 | 96313 | 54.05604605 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 51.09 | -0.4 | -0.78 | 50.66 | 52.29 | 50.66 | 42193 |
| 1737070500 | 51.49 | -0.28 | -0.54 | 51.72 | 52.02 | 51.15 | 70132 |
| 1736984100 | 51.77 | 0.65 | 1.27 | 51.73 | 51.82 | 51.255 | 61013 |
| 1736897700 | 51.12 | 1.22 | 2.44 | 50 | 51.13 | 50 | 81398 |
| 1736811300 | 49.9 | 1.01 | 2.07 | 48.55 | 49.94 | 48.55 | 113010 |
| 1736552100 | 48.89 | -0.62 | -1.25 | 48.71 | 48.97 | 48.38 | 87866 |
| 1736379300 | 49.51 | -0.17 | -0.34 | 49.76 | 49.76 | 49.015 | 54132 |
| 1736292900 | 49.68 | -0.18 | -0.36 | 49.71 | 49.99 | 49.43 | 129851 |
| 1736206500 | 49.86 | -1.11 | -2.18 | 50.97 | 50.995 | 49.71 | 67040 |
| 1735947300 | 50.97 | -0.27 | -0.53 | 51.085 | 51.37 | 50.83 | 47470 |
| 1735860900 | 51.24 | -0.3 | -0.58 | 51.655 | 51.7596 | 50.925 | 68487 |
| 1735688100 | 51.54 | 0.19 | 0.37 | 51.72 | 51.98 | 51.2617 | 127014 |
| 1735601700 | 51.35 | -0.28 | -0.54 | 51.42 | 51.74 | 50.61 | 55789 |
| 1735342500 | 51.63 | -0.51 | -0.98 | 52.29 | 52.35 | 51.42 | 56991 |
| 1735256100 | 52.14 | -0.01 | -0.02 | 52 | 52.26 | 51.79 | 50605 |
| 1735077840 | 52.15 | 0.51 | 0.99 | 51.7 | 52.15 | 51.59 | 33025 |
| 1734996900 | 51.64 | -0.83 | -1.58 | 52.2 | 52.27 | 51.31 | 91218 |
| 1734737700 | 52.47 | 0.81 | 1.57 | 51.47 | 52.64 | 51.47 | 363721 |
| 1734651300 | 51.66 | -0.25 | -0.47 | 53.05 | 53.24 | 51.65 | 138369 |
| 1734564900 | 51.905 | -0.91 | -1.71 | 53.23 | 53.48 | 51.87 | 157234 |
| 1734478500 | 52.81 | -0.72 | -1.35 | 53.13 | 53.32 | 52.76 | 96345 |
| 1734392100 | 53.53 | -0.17 | -0.32 | 53.62 | 54.08 | 53.28 | 75018 |
| 1734132900 | 53.7 | -0.25 | -0.46 | 54.015 | 54.23 | 53.54 | 63886 |
| 1734046500 | 53.95 | -0.32 | -0.59 | 54.625 | 54.83 | 53.95 | 113300 |
| 1733960100 | 54.27 | 0.84 | 1.57 | 53.345 | 54.38 | 52.67 | 318555 |
| 1733873700 | 53.43 | 0.07 | 0.13 | 52.88 | 53.62 | 52.185 | 203260 |
| 1733787300 | 53.36 | -1.68 | -3.05 | 54.82 | 54.8934 | 53.11 | 111922 |
| 1733528100 | 55.04 | -3.8 | -6.46 | 55.0893 | 55.265 | 54.585 | 124970 |
| 1733441700 | 58.84 | 0.35 | 0.60 | 58.76 | 59.2 | 58.15 | 308242 |
| 1733355300 | 58.49 | 0.21 | 0.36 | 58.25 | 58.65 | 57.805 | 97751 |
| 1733268900 | 58.28 | -0.3 | -0.51 | 59.1132 | 59.1132 | 57.965 | 104592 |
| 1733182500 | 58.58 | -0.44 | -0.75 | 59.03 | 59.3 | 58.3 | 112822 |
| 1732917840 | 59.02 | 0.27 | 0.46 | 59.06 | 59.19 | 58.29 | 209226 |
| 1732750500 | 58.75 | -0.02 | -0.03 | 59 | 59.515 | 58.705 | 70635 |
| 1732664100 | 58.77 | 0.17 | 0.29 | 58.6 | 59.04 | 58.27 | 140261 |
| 1732577700 | 58.6 | -0.09 | -0.15 | 59.29 | 59.48 | 58.38 | 137652 |
| 1732318500 | 58.69 | 0.62 | 1.07 | 58.37 | 59.005 | 58.2169 | 64681 |
| 1732232100 | 58.07 | 0.23 | 0.40 | 58.145 | 58.62 | 57.89 | 76304 |
| 1732145700 | 57.84 | -0.17 | -0.29 | 57.64 | 58.13 | 57.13 | 54212 |
| 1732059300 | 58.01 | 0.05 | 0.09 | 57.5591 | 58.14 | 57.1 | 74824 |
| 1731972900 | 57.96 | -0.32 | -0.55 | 58.29 | 58.9399 | 57.92 | 93208 |
| 1731713700 | 58.28 | -0.01 | -0.02 | 58.61 | 58.63 | 57.95 | 83888 |
| 1731627300 | 58.29 | -1 | -1.69 | 59.08 | 59.08 | 57.855 | 105383 |
| 1731540900 | 59.29 | -0.37 | -0.62 | 59.455 | 59.84 | 59.16 | 72967 |
| 1731454500 | 59.66 | 0.14 | 0.24 | 59.205 | 60.2399 | 59.09 | 120721 |
| 1731368100 | 59.52 | 0.51 | 0.86 | 59.49 | 59.9502 | 59.262 | 69001 |
| 1731108900 | 59.01 | 1.25 | 2.16 | 58.12 | 59.3 | 57.375 | 118319 |
| 1731022500 | 57.76 | -1.27 | -2.15 | 57.84 | 58.35 | 57.4 | 95419 |
| 1730936100 | 59.03 | 4.08 | 7.42 | 57.0033 | 59.5 | 57.0033 | 150593 |
| 1730849700 | 54.95 | 1.14 | 2.12 | 53.69 | 54.955 | 53.69 | 116388 |
| 1730763300 | 53.81 | 0.03 | 0.06 | 53.85 | 53.97 | 53.4 | 92331 |
| 1730500500 | 53.78 | -0.27 | -0.50 | 54.15 | 54.24 | 53.17 | 96877 |
| 1730414100 | 54.05 | -0.68 | -1.24 | 54.88 | 54.88 | 54.02 | 79955 |
| 1730327700 | 54.73 | -0.12 | -0.22 | 55.18 | 55.28 | 54.49 | 75985 |
| 1730241300 | 54.85 | -0.04 | -0.07 | 54.85 | 55.18 | 54.66 | 130915 |
| 1730154900 | 54.89 | -0.09 | -0.16 | 55.365 | 55.4083 | 54.61 | 187987 |
| 1729895700 | 54.98 | -1.19 | -2.12 | 56.01 | 56.455 | 54.59 | 164678 |
| 1729809300 | 56.17 | 5.39 | 10.61 | 52.28 | 56.43 | 52.28 | 235444 |
| 1729722900 | 50.78 | -0.01 | -0.02 | 50.5 | 51.02 | 50.1154 | 83667 |
| 1729636500 | 50.79 | -0.25 | -0.49 | 51.405 | 51.43 | 50.395 | 105250 |
| 1729550100 | 51.04 | -0.48 | -0.93 | 51.56 | 51.65 | 50.96 | 110136 |
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
