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 | -4.25 | -8.27331127117 | 51.37 | 51.92 | 47.03 | 1028094 | 49.41380703 | CS |
| 4 | -5.01 | -9.61058891233 | 52.13 | 55 | 47.03 | 1273213 | 52.38287409 | CS |
| 12 | 1.16 | 2.52393385553 | 45.96 | 55 | 45.04 | 1130063 | 49.70389586 | CS |
| 26 | 10.34 | 28.1131049483 | 36.78 | 55 | 36.43 | 1080687 | 45.28033984 | CS |
| 52 | 20.08 | 74.2603550296 | 27.04 | 55 | 26.56 | 1062024 | 38.53173627 | CS |
| 156 | 10.45 | 28.4974093264 | 36.67 | 55 | 25.815 | 1165475 | 32.59008227 | CS |
| 260 | 23.82 | 102.231759657 | 23.3 | 55 | 19.13 | 1233339 | 32.00089307 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905300 | 47.12 | -1.3 | -2.68 | 48.12 | 48.53 | 47.03 | 692803 |
| 1741818900 | 48.42 | -0.57 | -1.16 | 49.27 | 49.56 | 47.9878 | 1140480 |
| 1741732500 | 48.99 | -1.01 | -2.02 | 49.9 | 50.235 | 48.96 | 1157481 |
| 1741646100 | 50 | -1.6 | -3.10 | 51.01 | 51.21 | 49.76 | 1105110 |
| 1741390500 | 51.6 | 0.1 | 0.19 | 51.33 | 51.92 | 50.51 | 1157672 |
| 1741304100 | 51.5 | -1.07 | -2.04 | 52.4 | 52.5599 | 51.04 | 1367180 |
| 1741217700 | 52.57 | -0.04 | -0.08 | 52.31 | 52.73 | 51.938 | 834914 |
| 1741131300 | 52.61 | -0.84 | -1.57 | 53.4 | 53.4 | 52.1001 | 1252156 |
| 1741044900 | 53.45 | -0.62 | -1.15 | 54.02 | 55 | 53.235 | 1419345 |
| 1740785700 | 54.07 | 1.17 | 2.21 | 53.05 | 54.33 | 53.03 | 2593151 |
| 1740699300 | 52.9 | -0.41 | -0.77 | 53.32 | 53.98 | 52.81 | 1004116 |
| 1740612900 | 53.31 | 0.03 | 0.06 | 53.38 | 54.58 | 53.22 | 807345 |
| 1740526500 | 53.28 | -0.95 | -1.75 | 54.53 | 54.53 | 53.02 | 1441340 |
| 1740440100 | 54.23 | 1.22 | 2.30 | 53.2 | 54.53 | 53.09 | 1301327 |
| 1740180900 | 53.01 | -0.36 | -0.67 | 53.37 | 54.0732 | 52.99 | 1092103 |
| 1740094500 | 53.37 | -0.24 | -0.45 | 53.46 | 53.595 | 52.65 | 1618297 |
| 1740008100 | 53.61 | 0.86 | 1.63 | 52.82 | 53.95 | 52.43 | 1943239 |
| 1739921700 | 52.75 | 0.36 | 0.69 | 52.54 | 52.92 | 51.79 | 1612395 |
| 1739576100 | 52.39 | 0.22 | 0.42 | 52.3 | 52.51 | 51.8 | 945757 |
| 1739489700 | 52.17 | 0.72 | 1.40 | 51.43 | 52.28 | 51.195 | 798151 |
| 1739403300 | 51.45 | 0.9 | 1.78 | 50.33 | 51.69 | 50.15 | 3343161 |
| 1739316900 | 50.55 | 0.2 | 0.40 | 50.16 | 50.72 | 50.14 | 524695 |
| 1739230500 | 50.35 | 0.25 | 0.50 | 50.4 | 50.46 | 49.33 | 935680 |
| 1738971300 | 50.1 | -0.36 | -0.71 | 50.58 | 50.85 | 49.9422 | 1144704 |
| 1738884900 | 50.46 | -0.81 | -1.58 | 51.5 | 51.54 | 50.35 | 853995 |
| 1738798500 | 51.27 | -0.28 | -0.54 | 51.66 | 51.66 | 50.5102 | 1011526 |
| 1738712100 | 51.55 | 2.36 | 4.80 | 52.37 | 52.54 | 50.29 | 1697274 |
| 1738625700 | 49.19 | 0.59 | 1.21 | 48.06 | 49.3199 | 47.69 | 1192374 |
| 1738366500 | 48.6 | 0.23 | 0.48 | 48.43 | 49.29 | 48.36 | 1079536 |
| 1738280100 | 48.37 | 0.52 | 1.09 | 47.97 | 48.41 | 47.65 | 771052 |
| 1738193700 | 47.85 | 0.27 | 0.57 | 47.7 | 48.345 | 47.545 | 635940 |
| 1738107300 | 47.58 | -0.12 | -0.25 | 47.53 | 47.96 | 47.42 | 719749 |
| 1738020900 | 47.7 | 1.15 | 2.47 | 46.61 | 48.06 | 46.532 | 1456343 |
| 1737761700 | 46.55 | 0.77 | 1.68 | 45.85 | 46.59 | 45.82 | 948954 |
| 1737675300 | 45.78 | 0 | 0.00 | 45.78 | 45.78 | 45.78 | 0 |
| 1737588900 | 45.78 | 0.14 | 0.31 | 45.63 | 45.94 | 45.3 | 1420706 |
| 1737502500 | 45.64 | -0.02 | -0.04 | 45.56 | 45.77 | 45.04 | 1672526 |
| 1737156900 | 45.66 | -0.28 | -0.61 | 46.1 | 46.31 | 45.64 | 817039 |
| 1737070500 | 45.94 | -0.24 | -0.52 | 46.29 | 46.58 | 45.92 | 813236 |
| 1736984100 | 46.18 | -0.36 | -0.77 | 46.9 | 46.9 | 46.02 | 930942 |
| 1736897700 | 46.54 | 0.6 | 1.31 | 46.06 | 46.925 | 46.06 | 1097260 |
| 1736811300 | 45.94 | 0.08 | 0.17 | 45.69 | 46.3127 | 45.69 | 781170 |
| 1736552100 | 45.86 | -0.75 | -1.61 | 46.49 | 46.49 | 45.3 | 818645 |
| 1736379300 | 46.61 | -0.2 | -0.43 | 46.85 | 47.06 | 46.0001 | 1211579 |
| 1736292900 | 46.81 | -0.26 | -0.55 | 47.4 | 47.41 | 46.635 | 872399 |
| 1736206500 | 47.07 | 0.35 | 0.75 | 47.11 | 47.59 | 46.9 | 783775 |
| 1735947300 | 46.72 | 0.48 | 1.04 | 46.25 | 46.75 | 45.59 | 849692 |
| 1735860900 | 46.24 | 0.5 | 1.09 | 46.04 | 46.4 | 45.82 | 1029698 |
| 1735688100 | 45.74 | -0.34 | -0.74 | 46.08 | 46.28 | 45.62 | 852610 |
| 1735601700 | 46.08 | -0.55 | -1.18 | 46.44 | 46.445 | 45.85 | 1296674 |
| 1735342500 | 46.63 | -0.29 | -0.62 | 46.76 | 46.95 | 46.28 | 586121 |
| 1735256100 | 46.92 | -0.23 | -0.49 | 47.02 | 47.23 | 46.715 | 519803 |
| 1735077840 | 47.15 | 0.54 | 1.16 | 46.87 | 47.15 | 46.57 | 275894 |
| 1734996900 | 46.61 | -0.04 | -0.09 | 46.49 | 46.905 | 46.02 | 1005660 |
| 1734737700 | 46.65 | 0.68 | 1.48 | 45.96 | 46.71 | 45.5 | 2504126 |
| 1734651300 | 45.97 | -0.56 | -1.20 | 46.24 | 46.58 | 45.58 | 1109347 |
| 1734564900 | 46.53 | 0.06 | 0.13 | 46.77 | 47.8 | 46.48 | 1311091 |
| 1734478500 | 46.47 | 1.82 | 4.08 | 44.9 | 46.72 | 44.87 | 1525470 |
| 1734392100 | 44.65 | -0.07 | -0.16 | 44.84 | 44.895 | 44.5 | 1031446 |
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
