Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1477 | -0.282571264588 | 52.27 | 52.33 | 52.08 | 3167961 | 52.15847662 | SP |
| 4 | 0.3023 | 0.583365495948 | 51.82 | 52.35 | 51.73 | 3120639 | 52.09183153 | SP |
| 12 | 0.1723 | 0.33166506256 | 51.95 | 52.35 | 51.39 | 2735924 | 51.88756807 | SP |
| 26 | -0.3677 | -0.700514383692 | 52.49 | 52.74 | 51.39 | 2831097 | 52.03705286 | SP |
| 52 | 0.8823 | 1.7218969555 | 51.24 | 52.74 | 50.58 | 2675494 | 51.68741233 | SP |
| 156 | 0.0923 | 0.177397655199 | 52.03 | 52.74 | 48.62 | 3581093 | 50.63313091 | SP |
| 260 | -1.4677 | -2.73875723083 | 53.59 | 55.2993 | 47.22 | 3371363 | 51.9256684 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 52.2 | 0.09 | 0.17 | 52.195 | 52.23 | 52.17 | 1226873 |
| 1741390500 | 52.11 | -0.02 | -0.04 | 52.225 | 52.2299 | 52.08 | 2655460 |
| 1741304100 | 52.13 | -0.01 | -0.02 | 52.1501 | 52.175 | 52.11 | 4325340 |
| 1741217700 | 52.14 | -0.06 | -0.11 | 52.2301 | 52.2699 | 52.14 | 1750416 |
| 1741131300 | 52.2 | 0.02 | 0.04 | 52.24 | 52.29 | 52.17 | 5671511 |
| 1741044900 | 52.18 | -0.17 | -0.32 | 52.12 | 52.19 | 52.11 | 4760898 |
| 1740785700 | 52.35 | 0.11 | 0.21 | 52.295 | 52.35 | 52.26 | 5174252 |
| 1740699300 | 52.24 | 0 | 0.00 | 52.22 | 52.2475 | 52.2 | 3742996 |
| 1740612900 | 52.24 | 0.03 | 0.06 | 52.21 | 52.26 | 52.17 | 2939428 |
| 1740526500 | 52.21 | 0.1 | 0.19 | 52.19 | 52.23 | 52.19 | 2205036 |
| 1740440100 | 52.11 | 0.05 | 0.10 | 52.0567 | 52.13 | 52.0533 | 2300829 |
| 1740180900 | 52.06 | 0.08 | 0.15 | 52.01 | 52.0999 | 52 | 2793460 |
| 1740094500 | 51.98 | 0.02 | 0.04 | 52.01 | 52.01 | 51.96 | 1253385 |
| 1740008100 | 51.96 | 0.04 | 0.08 | 51.89 | 51.97 | 51.89 | 3258430 |
| 1739921700 | 51.92 | -0.04 | -0.08 | 51.955 | 51.97 | 51.9135 | 5481766 |
| 1739576100 | 51.96 | 0.08 | 0.15 | 51.96 | 52 | 51.95 | 1124468 |
| 1739489700 | 51.88 | 0.12 | 0.23 | 51.86 | 51.88 | 51.8 | 1388422 |
| 1739403300 | 51.76 | -0.09 | -0.17 | 51.745 | 51.77 | 51.73 | 4855563 |
| 1739316900 | 51.85 | 0.01 | 0.02 | 51.82 | 51.85 | 51.81 | 1832268 |
| 1739230500 | 51.84 | 0.02 | 0.04 | 51.88 | 51.89 | 51.84 | 1317617 |
| 1738971300 | 51.82 | -0.07 | -0.13 | 51.8599 | 51.86 | 51.81 | 1533564 |
| 1738884900 | 51.89 | -0.03 | -0.06 | 51.92 | 51.9299 | 51.88 | 1492675 |
| 1738798500 | 51.92 | 0.06 | 0.12 | 51.88 | 51.9699 | 51.88 | 2516834 |
| 1738712100 | 51.86 | 0.07 | 0.14 | 51.795 | 51.89 | 51.7936 | 3718017 |
| 1738625700 | 51.79 | -0.23 | -0.44 | 51.79 | 51.8499 | 51.76 | 3833902 |
| 1738366500 | 52.02 | 0 | 0.00 | 52.03 | 52.06 | 51.98 | 4025018 |
| 1738280100 | 52.02 | 0.03 | 0.06 | 52.02 | 52.045 | 52 | 1930713 |
| 1738193700 | 51.99 | -0.02 | -0.04 | 52.04 | 52.04 | 51.9318 | 3408077 |
| 1738107300 | 52.01 | 0.01 | 0.02 | 51.98 | 52.01 | 51.96 | 2326465 |
| 1738020900 | 52 | 0.12 | 0.23 | 51.97 | 52.01 | 51.95 | 1133225 |
| 1737761700 | 51.88 | 0.07 | 0.14 | 51.86 | 51.92 | 51.84 | 1559561 |
| 1737675300 | 51.81 | 0 | 0.00 | 51.81 | 51.81 | 51.81 | 0 |
| 1737588900 | 51.81 | -0.05 | -0.10 | 51.88 | 51.88 | 51.81 | 3735172 |
| 1737502500 | 51.86 | 0.06 | 0.12 | 51.86 | 51.87 | 51.82 | 2328915 |
| 1737156900 | 51.8 | 0.01 | 0.02 | 51.83 | 51.8399 | 51.79 | 1506601 |
| 1737070500 | 51.79 | 0.03 | 0.06 | 51.74 | 51.83 | 51.71 | 1998875 |
| 1736984100 | 51.76 | 0.2 | 0.39 | 51.76 | 51.78 | 51.71 | 2487989 |
| 1736897700 | 51.56 | 0.04 | 0.08 | 51.57 | 51.58 | 51.52 | 2229158 |
| 1736811300 | 51.52 | -0.02 | -0.04 | 51.56 | 51.56 | 51.39 | 4193093 |
| 1736552100 | 51.54 | -0.15 | -0.29 | 51.61 | 51.63 | 51.52 | 3500723 |
| 1736379300 | 51.69 | 0.04 | 0.08 | 51.66 | 51.715 | 51.65 | 3196460 |
| 1736292900 | 51.65 | -0.04 | -0.08 | 51.69 | 51.71 | 51.62 | 5094052 |
| 1736206500 | 51.69 | -0.01 | -0.02 | 51.6901 | 51.7299 | 51.6701 | 2721134 |
| 1735947300 | 51.7 | -0.02 | -0.04 | 51.76 | 51.765 | 51.6845 | 3874465 |
| 1735860900 | 51.72 | 0.03 | 0.06 | 51.76 | 51.7764 | 51.685 | 2394206 |
| 1735688100 | 51.69 | -0.01 | -0.02 | 51.91 | 51.91 | 51.6731 | 1660596 |
| 1735601700 | 51.7 | 0.09 | 0.17 | 51.69 | 51.71 | 51.67 | 1938147 |
| 1735342500 | 51.61 | -0.03 | -0.06 | 51.64 | 51.67 | 51.61 | 1197913 |
| 1735256100 | 51.64 | 0.02 | 0.04 | 51.56 | 51.64 | 51.55 | 1121406 |
| 1735077840 | 51.62 | 0.06 | 0.12 | 51.56 | 51.77 | 51.55 | 932226 |
| 1734996900 | 51.56 | -0.04 | -0.08 | 51.64 | 51.64 | 51.55 | 2076433 |
| 1734737700 | 51.6 | 0.06 | 0.12 | 51.62 | 51.65 | 51.58 | 3184757 |
| 1734651300 | 51.54 | 0.01 | 0.02 | 51.56 | 51.58 | 51.505 | 2109247 |
| 1734564900 | 51.53 | -0.4 | -0.77 | 51.78 | 51.8 | 51.52 | 2831251 |
| 1734478500 | 51.93 | -0.02 | -0.04 | 51.93 | 51.9599 | 51.92 | 1896886 |
| 1734392100 | 51.95 | 0.03 | 0.05 | 51.965 | 51.9796 | 51.93 | 1759630 |
| 1734132900 | 51.925 | -0.08 | -0.14 | 51.985 | 51.99 | 51.92 | 1263760 |
| 1734046500 | 52 | -0.05 | -0.10 | 52.05 | 52.06 | 51.99 | 2079490 |
| 1733960100 | 52.05 | -0.01 | -0.02 | 52.21 | 52.21 | 52.04 | 12036108 |
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
