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 | -0.34 | -0.703351261895 | 48.34 | 52.385 | 45.95 | 740483 | 48.87259348 | CS |
| 4 | -6.22 | -11.4717816304 | 54.22 | 58.2 | 45.95 | 674860 | 51.79778431 | CS |
| 12 | 4 | 9.09090909091 | 44 | 58.2 | 41.23 | 660347 | 49.55011497 | CS |
| 26 | 1.64 | 3.53753235548 | 46.36 | 58.2 | 34.5125 | 640458 | 46.50079997 | CS |
| 52 | 38.89 | 426.8935236 | 9.11 | 65.6 | 7.79 | 645672 | 45.41947637 | CS |
| 156 | 29.97 | 166.22296173 | 18.03 | 65.6 | 5.65 | 281138 | 38.10092035 | CS |
| 260 | 14 | 41.1764705882 | 34 | 65.6 | 5.65 | 269940 | 36.92936036 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 48 | -0.82 | -1.68 | 48.75 | 48.82 | 47.7 | 455770 |
| 1732577700 | 48.82 | -1.49 | -2.96 | 51.37 | 52.385 | 48.4 | 1200444 |
| 1732318500 | 50.31 | 3.81 | 8.19 | 46.14 | 50.63 | 46.02 | 783551 |
| 1732232100 | 46.5 | -2.46 | -5.02 | 49.04 | 49.4 | 45.95 | 783498 |
| 1732145700 | 48.96 | -0.05 | -0.10 | 48.29 | 49.34 | 47.61 | 388392 |
| 1732059300 | 49.01 | 0.89 | 1.85 | 47.75 | 49.735 | 47.5 | 628508 |
| 1731972900 | 48.12 | -0.64 | -1.31 | 48.53 | 49.14 | 47.04 | 528074 |
| 1731713700 | 48.76 | -2.34 | -4.58 | 50.73 | 50.73 | 48.34 | 684954 |
| 1731627300 | 51.1 | -0.89 | -1.71 | 52.48 | 52.87 | 50.55 | 389773 |
| 1731540900 | 51.99 | -0.85 | -1.61 | 53.5 | 53.71 | 51.93 | 342317 |
| 1731454500 | 52.84 | -0.84 | -1.56 | 52.83 | 54.95 | 51.995 | 583512 |
| 1731368100 | 53.68 | -0.24 | -0.45 | 53.995 | 54.9699 | 50.51 | 986862 |
| 1731108900 | 53.92 | -0.29 | -0.53 | 54.81 | 55.97 | 53.605 | 843090 |
| 1731022500 | 54.21 | -0.68 | -1.24 | 55.91 | 56.5 | 53.5401 | 704546 |
| 1730936100 | 54.89 | -0.39 | -0.71 | 55.5 | 56.6 | 54.4 | 1004356 |
| 1730849700 | 55.28 | -0.59 | -1.06 | 55.87 | 56.14 | 54.01 | 444566 |
| 1730763300 | 55.87 | 1.48 | 2.72 | 53.5 | 58.06 | 52.4 | 837102 |
| 1730500500 | 54.39 | 0.4 | 0.74 | 54.575 | 55.93 | 52.67 | 569671 |
| 1730414100 | 53.99 | -1.96 | -3.50 | 55.05 | 55.06 | 53.44 | 596616 |
| 1730327700 | 55.95 | 1.74 | 3.21 | 54.22 | 56.55 | 54.14 | 524861 |
| 1730241300 | 54.21 | -0.15 | -0.28 | 54.32 | 55.11 | 52.39 | 297140 |
| 1730154900 | 54.36 | 0.95 | 1.78 | 53.12 | 54.84 | 52.5601 | 648470 |
| 1729895700 | 53.41 | 0.1 | 0.19 | 53.59 | 56.24 | 52.935 | 1074832 |
| 1729809300 | 53.31 | 1.56 | 3.01 | 52.9 | 54.47 | 51.56 | 592787 |
| 1729722900 | 51.75 | -1.05 | -1.99 | 53.04 | 53.58 | 50 | 1362164 |
| 1729636500 | 52.8 | 2.31 | 4.58 | 49.85 | 53.03 | 49.805 | 538100 |
| 1729550100 | 50.49 | 0.46 | 0.92 | 50 | 50.55 | 49.33 | 329701 |
| 1729290900 | 50.03 | 0.22 | 0.44 | 50 | 53.18 | 49.15 | 832374 |
| 1729204500 | 49.81 | 0.4 | 0.81 | 49.41 | 50.99 | 49.37 | 566252 |
| 1729118100 | 49.41 | -3.33 | -6.31 | 53.09 | 53.23 | 49.26 | 929348 |
| 1729031700 | 52.74 | 3.39 | 6.87 | 49.46 | 53.1003 | 49.34 | 761612 |
| 1728945300 | 49.35 | -0.2 | -0.40 | 49.26 | 49.98 | 48.7 | 422809 |
| 1728686100 | 49.55 | 2.33 | 4.93 | 46.95 | 50.53 | 46.95 | 741608 |
| 1728599700 | 47.22 | 1.22 | 2.65 | 45.05 | 47.26 | 44.56 | 514878 |
| 1728513300 | 46 | 1.07 | 2.38 | 44.77 | 46.06 | 43.31 | 447257 |
| 1728426900 | 44.93 | 0.78 | 1.77 | 44.665 | 47.11 | 44.51 | 531382 |
| 1728340500 | 44.15 | -0.87 | -1.93 | 44.91 | 45.5 | 43.84 | 495203 |
| 1728081300 | 45.02 | 0.85 | 1.92 | 44.7705 | 45.48 | 43.44 | 410714 |
| 1727994900 | 44.17 | 0.72 | 1.66 | 43.37 | 45 | 43.11 | 628726 |
| 1727908500 | 43.45 | -1.05 | -2.36 | 43.89 | 44.43 | 42.74 | 711623 |
| 1727822100 | 44.5 | -0.93 | -2.05 | 45.15 | 45.99 | 42.54 | 549009 |
| 1727735520 | 45.43 | -0.82 | -1.77 | 45.46 | 47.02 | 44.33 | 870298 |
| 1727476500 | 46.25 | -0.37 | -0.79 | 46.77 | 48.27 | 45.5 | 541000 |
| 1727390100 | 46.62 | -1.27 | -2.65 | 48.17 | 48.9499 | 46.46 | 508632 |
| 1727303700 | 47.89 | -0.69 | -1.42 | 48.52 | 49.1 | 46.682 | 354214 |
| 1727217300 | 48.58 | -1.68 | -3.34 | 50.37 | 51.71 | 47.97 | 312790 |
| 1727130900 | 50.26 | 0.06 | 0.12 | 50.29 | 51.89 | 49.47 | 828577 |
| 1726871700 | 50.2 | 0.22 | 0.44 | 49.98 | 52.23 | 49.305 | 1717730 |
| 1726785300 | 49.98 | 1.66 | 3.44 | 49.815 | 50.97 | 48.59 | 742476 |
| 1726698900 | 48.32 | -1.14 | -2.30 | 49.345 | 51.26 | 48.22 | 506231 |
| 1726612500 | 49.46 | -0.43 | -0.86 | 50.25 | 51.0999 | 47.8001 | 478716 |
| 1726526100 | 49.89 | -0.12 | -0.24 | 50.39 | 51.49 | 48.7 | 443330 |
| 1726266900 | 50.01 | 3.48 | 7.48 | 47.23 | 50.62 | 46.495 | 560933 |
| 1726180500 | 46.53 | 2.82 | 6.45 | 43.67 | 48.85 | 43.5 | 1565461 |
| 1726094100 | 43.71 | -1.81 | -3.98 | 44.72 | 45.25 | 43.35 | 464962 |
| 1726007700 | 45.52 | 3.67 | 8.77 | 42.36 | 47.46 | 42.36 | 770981 |
| 1725921300 | 41.85 | 0.59 | 1.43 | 41.6 | 42.94 | 41.28 | 427400 |
| 1725662100 | 41.26 | -2.45 | -5.61 | 44.5401 | 44.5401 | 41.23 | 861903 |
| 1725575700 | 43.71 | -0.76 | -1.71 | 44.245 | 44.61 | 43.3 | 184673 |
| 1725489300 | 44.47 | -0.54 | -1.20 | 44 | 46.87 | 43.89 | 371929 |
| 1725402900 | 45.01 | -1.97 | -4.19 | 47.02 | 47.59 | 44.92 | 321597 |
| 1725057300 | 46.98 | 2.34 | 5.24 | 44.92 | 47.36 | 44.67 | 423888 |
| 1724970900 | 44.64 | 0.43 | 0.97 | 44.55 | 45.82 | 43.57 | 284384 |
| 1724884500 | 44.21 | -0.96 | -2.13 | 44.8 | 46.06 | 43.82 | 253687 |
| 1724798100 | 45.17 | -1.22 | -2.63 | 46.09 | 46.7714 | 44.92 | 266567 |
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
