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 | -0.64 | -1.2321909896 | 51.94 | 52.43 | 50 | 48551 | 50.91020539 | CS |
| 4 | -4.58 | -8.19613457409 | 55.88 | 56.96 | 50 | 48123 | 53.08065393 | CS |
| 12 | -2.05 | -3.84254920337 | 53.35 | 56.96 | 48.83 | 62165 | 53.38509356 | CS |
| 26 | 2.44 | 4.99386000819 | 48.86 | 61.665 | 46.5471 | 56529 | 54.05310558 | CS |
| 52 | 11.31 | 28.2820705176 | 39.99 | 61.665 | 38.53 | 53133 | 49.53082025 | CS |
| 156 | 9.22 | 21.9106463878 | 42.08 | 61.665 | 32.68 | 49902 | 43.62638874 | CS |
| 260 | 17.92 | 53.6848412223 | 33.38 | 61.665 | 26.45 | 50189 | 41.39239585 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905300 | 50.8 | -0.18 | -0.35 | 51.17 | 51.4 | 50.7 | 34851 |
| 1741818900 | 50.98 | 0.39 | 0.77 | 50.82 | 51.345 | 50.01 | 50391 |
| 1741732500 | 50.59 | 0.07 | 0.14 | 50.66 | 51.34 | 50.33 | 50503 |
| 1741646100 | 50.52 | -1.52 | -2.92 | 51.28 | 51.78 | 50 | 68687 |
| 1741390500 | 52.04 | -0.05 | -0.10 | 51.94 | 52.43 | 51.21 | 38323 |
| 1741304100 | 52.09 | -0.38 | -0.72 | 52.25 | 52.29 | 51.05 | 55763 |
| 1741217700 | 52.47 | -0.3 | -0.57 | 52.9 | 53.37 | 52.15 | 88049 |
| 1741131300 | 52.77 | -1.91 | -3.49 | 54.06 | 54.43 | 52.76 | 60941 |
| 1741044900 | 54.68 | 0.09 | 0.16 | 54.6 | 55.15 | 54.18 | 48816 |
| 1740785700 | 54.59 | 0.59 | 1.09 | 54.3 | 54.66 | 53.955 | 53492 |
| 1740699300 | 54 | 0.29 | 0.54 | 53.51 | 54.21 | 53.26 | 34597 |
| 1740612900 | 53.71 | -0.32 | -0.59 | 54.2 | 54.4 | 53.11 | 39521 |
| 1740526500 | 54.03 | 0.4 | 0.75 | 53.99 | 54.53 | 53.82 | 47950 |
| 1740440100 | 53.63 | -0.25 | -0.46 | 54.28 | 54.32 | 53.58 | 51904 |
| 1740180900 | 53.88 | -1.35 | -2.44 | 55.76 | 55.78 | 53.815 | 50010 |
| 1740094500 | 55.23 | -0.18 | -0.32 | 55.15 | 55.35 | 54.14 | 49509 |
| 1740008100 | 55.41 | -0.12 | -0.22 | 54.95 | 55.61 | 54.75 | 26534 |
| 1739921700 | 55.53 | 0.03 | 0.05 | 55.39 | 55.78 | 54.9601 | 35290 |
| 1739576100 | 55.5 | -0.18 | -0.32 | 55.88 | 56.96 | 55.3 | 29211 |
| 1739489700 | 55.68 | 0.57 | 1.03 | 55.46 | 55.72 | 54.98 | 47071 |
| 1739403300 | 55.11 | -1.77 | -3.11 | 55.97 | 56.04 | 55.11 | 50977 |
| 1739316900 | 56.88 | 1.3 | 2.34 | 55.35 | 56.88 | 54.955 | 53504 |
| 1739230500 | 55.58 | 0.11 | 0.20 | 55.57 | 55.895 | 54.74 | 55159 |
| 1738971300 | 55.47 | -1.15 | -2.03 | 56.45 | 56.45 | 54.57 | 57264 |
| 1738884900 | 56.62 | 0.59 | 1.05 | 56.3 | 56.68 | 55.9475 | 75534 |
| 1738798500 | 56.03 | 1.12 | 2.04 | 55 | 56.03 | 54.5 | 74406 |
| 1738712100 | 54.91 | 1.98 | 3.74 | 53.36 | 54.91 | 53.24 | 108907 |
| 1738625700 | 52.93 | -0.58 | -1.08 | 52.33 | 53.4 | 51.76 | 88021 |
| 1738366500 | 53.51 | -0.21 | -0.39 | 53.72 | 54.32 | 53.3 | 82943 |
| 1738280100 | 53.72 | -0.4 | -0.74 | 54.62 | 54.62 | 53.34 | 79063 |
| 1738193700 | 54.12 | 0.59 | 1.10 | 53.25 | 54.405 | 53.09 | 68765 |
| 1738107300 | 53.53 | -0.75 | -1.38 | 54.07 | 54.585 | 53.145 | 88462 |
| 1738020900 | 54.28 | 0.45 | 0.84 | 53.77 | 55 | 52.95 | 73459 |
| 1737761700 | 53.83 | 0.54 | 1.01 | 52.6 | 53.89 | 52.6 | 42369 |
| 1737675300 | 53.29 | 0 | 0.00 | 53.29 | 53.29 | 53.29 | 0 |
| 1737588900 | 53.29 | -0.78 | -1.44 | 53.82 | 53.9 | 52.9149 | 71247 |
| 1737502500 | 54.07 | 0.27 | 0.50 | 54.24 | 55 | 53.94 | 69039 |
| 1737156900 | 53.8 | 0.68 | 1.28 | 53.75 | 53.93 | 52.87 | 62574 |
| 1737070500 | 53.12 | -0.87 | -1.61 | 53.77 | 53.91 | 52.49 | 73942 |
| 1736984100 | 53.99 | 1.22 | 2.31 | 54.15 | 54.31 | 52.57 | 88800 |
| 1736897700 | 52.77 | 1.72 | 3.37 | 51.42 | 52.79 | 51.23 | 79218 |
| 1736811300 | 51.05 | 1.33 | 2.67 | 49.31 | 51.22 | 49.31 | 85522 |
| 1736552100 | 49.72 | -1.39 | -2.72 | 50.6 | 50.6 | 48.83 | 122817 |
| 1736379300 | 51.11 | 0.25 | 0.49 | 50.73 | 51.32 | 50.43 | 73972 |
| 1736292900 | 50.86 | -0.78 | -1.51 | 51.75 | 51.95 | 50.64 | 95791 |
| 1736206500 | 51.64 | -0.6 | -1.15 | 52.32 | 52.8 | 51.61 | 60327 |
| 1735947300 | 52.24 | 0.29 | 0.56 | 52 | 52.3 | 51.13 | 61630 |
| 1735860900 | 51.95 | -1.08 | -2.04 | 53.38 | 53.952 | 51.92 | 50860 |
| 1735688100 | 53.03 | -0.19 | -0.36 | 53.59 | 53.75 | 52.656 | 47891 |
| 1735601700 | 53.22 | -0.35 | -0.65 | 53.5 | 53.9099 | 52.75 | 130391 |
| 1735342500 | 53.57 | -0.85 | -1.56 | 54.06 | 54.63 | 53.07 | 28605 |
| 1735256100 | 54.42 | -0.15 | -0.27 | 54.16 | 54.69 | 53.92 | 21054 |
| 1735077840 | 54.57 | 0.38 | 0.70 | 54.16 | 54.57 | 53.94 | 21256 |
| 1734996900 | 54.19 | -0.2 | -0.37 | 54.45 | 54.65 | 53.89 | 30869 |
| 1734737700 | 54.39 | 0.46 | 0.85 | 53.35 | 54.91 | 53.3 | 120835 |
| 1734651300 | 53.93 | -0.25 | -0.46 | 55.02 | 56.77 | 53.57 | 47158 |
| 1734564900 | 54.18 | -3.39 | -5.89 | 57.99 | 58.025 | 53.92 | 84547 |
| 1734478500 | 57.57 | -0.79 | -1.35 | 58.18 | 58.51 | 57.055 | 61047 |
| 1734392100 | 58.36 | 0.57 | 0.99 | 57.6 | 58.36 | 57.2118 | 48656 |
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
