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 | 2.0587 | 4.28182196339 | 48.08 | 50.69 | 47.675 | 675649 | 49.69677112 | CS |
| 4 | 0.4687 | 0.943627944433 | 49.67 | 50.69 | 46.88 | 813578 | 48.78947032 | CS |
| 12 | -11.9613 | -19.261352657 | 62.1 | 66.25 | 46.88 | 770810 | 54.23218695 | CS |
| 26 | -1.7913 | -3.44945118429 | 51.93 | 66.25 | 46.88 | 696043 | 56.56729405 | CS |
| 52 | -12.9713 | -20.5534780542 | 63.11 | 69.09 | 43.368 | 798700 | 53.90236002 | CS |
| 156 | -23.4763 | -31.8906472866 | 73.615 | 79.23 | 43.368 | 685676 | 58.71204124 | CS |
| 260 | 3.7387 | 8.05754310345 | 46.4 | 154.61 | 43.368 | 618863 | 72.35525979 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 50.29 | 0.51 | 1.02 | 49.62 | 50.3895 | 49.395 | 1215829 |
| 1742510100 | 49.78 | -0.38 | -0.76 | 49.44 | 50.69 | 49.13 | 513386 |
| 1742423700 | 50.16 | 0.58 | 1.17 | 49.39 | 50.31 | 49.315 | 455189 |
| 1742337300 | 49.58 | 0.4 | 0.81 | 50.25 | 50.25 | 48.95 | 821679 |
| 1742250900 | 49.18 | -0.71 | -1.42 | 50 | 50.505 | 48.77 | 644783 |
| 1741991700 | 49.89 | 2.43 | 5.12 | 48.08 | 49.98 | 47.675 | 929880 |
| 1741905300 | 47.46 | -0.74 | -1.54 | 47.94 | 47.985 | 47.12 | 635987 |
| 1741818900 | 48.2 | 0.15 | 0.31 | 48.5 | 48.54 | 46.88 | 680451 |
| 1741732500 | 48.05 | -0.4 | -0.83 | 48.61 | 48.71 | 47.65 | 690181 |
| 1741646100 | 48.45 | -0.43 | -0.88 | 48.79 | 49.605 | 48.38 | 808004 |
| 1741390500 | 48.88 | 0.01 | 0.02 | 48.495 | 49.41 | 47.7 | 701027 |
| 1741304100 | 48.87 | 0.9 | 1.88 | 47.565 | 49.07 | 47.23 | 1041193 |
| 1741217700 | 47.97 | 0.01 | 0.02 | 48.17 | 48.49 | 47.84 | 536482 |
| 1741131300 | 47.96 | -0.07 | -0.15 | 47.54 | 48.49 | 47.075 | 981989 |
| 1741044900 | 48.03 | -0.27 | -0.56 | 48.15 | 49.075 | 47.875 | 715046 |
| 1740785700 | 48.3 | 0.03 | 0.06 | 48.555 | 48.75 | 47.69 | 704342 |
| 1740699300 | 48.27 | -0.72 | -1.47 | 49.07 | 49.6 | 48.25 | 847683 |
| 1740612900 | 48.99 | -0.27 | -0.55 | 49.645 | 50.32 | 48.7315 | 879987 |
| 1740526500 | 49.26 | 0.15 | 0.31 | 49.34 | 50 | 48.18 | 1018549 |
| 1740440100 | 49.11 | 0.01 | 0.02 | 49.22 | 49.57 | 48.195 | 815135 |
| 1740180900 | 49.1 | -0.22 | -0.45 | 49.67 | 49.855 | 48.891 | 1711126 |
| 1740094500 | 49.32 | -0.64 | -1.28 | 49.925 | 50.08 | 48.75 | 1074915 |
| 1740008100 | 49.96 | -1.65 | -3.20 | 51.24 | 51.36 | 49.85 | 1190314 |
| 1739921700 | 51.61 | 0.24 | 0.47 | 51.87 | 52.11 | 51.23 | 951125 |
| 1739576100 | 51.37 | -0.89 | -1.70 | 52.665 | 52.665 | 51.25 | 906653 |
| 1739489700 | 52.26 | 0.32 | 0.63 | 52.33 | 52.545 | 51.22 | 1201798 |
| 1739403300 | 51.935 | -11.47 | -18.08 | 54.35 | 55.19 | 51.6 | 4265613 |
| 1739316900 | 63.4 | -1.01 | -1.57 | 63.99 | 64.92 | 62.9801 | 821045 |
| 1739230500 | 64.41 | -0.22 | -0.34 | 65.06 | 65.51 | 63.57 | 925073 |
| 1738971300 | 64.629999 | -0.5 | -0.76 | 65.12 | 65.489999 | 63.8329 | 456181 |
| 1738884900 | 65.125 | -0.52 | -0.78 | 65.9 | 66.019999 | 64.819999 | 416389 |
| 1738798500 | 65.64 | 1.07 | 1.66 | 64.68 | 65.79 | 64.62 | 376224 |
| 1738712100 | 64.569999 | 0.97 | 1.53 | 63.71 | 64.67 | 63.68 | 537452 |
| 1738625700 | 63.6 | -0.25 | -0.39 | 62.26 | 63.76 | 61.84 | 392639 |
| 1738366500 | 63.85 | 0.41 | 0.65 | 63.72 | 64.37 | 63.17 | 619362 |
| 1738280100 | 63.44 | 0.55 | 0.87 | 66.25 | 66.25 | 63.275 | 880188 |
| 1738193700 | 62.89 | -2.01 | -3.10 | 64.81 | 64.81 | 62.85 | 504702 |
| 1738107300 | 64.9 | 3.18 | 5.15 | 61.625 | 65.14 | 61.53 | 974190 |
| 1738020900 | 61.72 | 1.26 | 2.08 | 60.19 | 63.39 | 60.18 | 453378 |
| 1737761700 | 60.46 | 0.76 | 1.27 | 59.85 | 61.02 | 59.85 | 429456 |
| 1737675300 | 59.7 | 0 | 0.00 | 59.7 | 59.7 | 59.7 | 0 |
| 1737588900 | 59.7 | -1.5 | -2.45 | 61.26 | 61.26 | 58.82 | 568829 |
| 1737502500 | 61.2 | 1.55 | 2.60 | 60.08 | 61.29 | 60 | 454333 |
| 1737156900 | 59.65 | -0.36 | -0.60 | 60.79 | 60.9 | 59.465 | 425665 |
| 1737070500 | 60.01 | 1.34 | 2.28 | 59.66 | 60.25 | 59.15 | 651260 |
| 1736984100 | 58.67 | 0.46 | 0.79 | 59.54 | 59.94 | 57.94 | 425413 |
| 1736897700 | 58.21 | 1.79 | 3.17 | 56.78 | 58.425 | 56.205 | 617804 |
| 1736811300 | 56.42 | 0.76 | 1.37 | 55.01 | 56.49 | 55 | 719418 |
| 1736552100 | 55.66 | -1.43 | -2.50 | 56.07 | 56.31 | 55.27 | 510281 |
| 1736379300 | 57.09 | -0.66 | -1.14 | 57.6099 | 57.6799 | 56.84 | 497489 |
| 1736292900 | 57.75 | -1.2 | -2.04 | 58.8 | 59.09 | 57.46 | 617237 |
| 1736206500 | 58.95 | -2.69 | -4.36 | 60.68 | 61.41 | 58.31 | 792950 |
| 1735947300 | 61.64 | 1.31 | 2.17 | 60.65 | 61.66 | 60.57 | 370188 |
| 1735860900 | 60.33 | -0.43 | -0.71 | 61.19 | 61.27 | 59.765 | 414375 |
| 1735688100 | 60.76 | 0.39 | 0.65 | 60.77 | 60.97 | 59.675 | 578727 |
| 1735601700 | 60.37 | -0.83 | -1.36 | 60.59 | 60.98 | 59.545 | 657114 |
| 1735342500 | 61.2 | -1.29 | -2.06 | 61.995 | 62.29 | 60.54 | 333479 |
| 1735256100 | 62.49 | 0.11 | 0.18 | 62.16 | 62.63 | 61.81 | 210832 |
| 1735077840 | 62.38 | 0.21 | 0.34 | 62.53 | 62.54 | 61.83 | 123667 |
| 1734996900 | 62.17 | -1.26 | -1.99 | 63.17 | 63.54 | 61.655 | 422237 |
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
