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 | 0.25 | 0.485342651912 | 51.51 | 52.56 | 51.38 | 23130 | 51.9304685 | SP |
| 4 | 0.61 | 1.19257086999 | 51.15 | 52.56 | 49.7185 | 27198 | 51.09533149 | SP |
| 12 | 1.73 | 3.45792524485 | 50.03 | 52.58 | 49.1884 | 23442 | 50.94314765 | SP |
| 26 | 4.59 | 9.73076107696 | 47.17 | 52.58 | 45.58 | 19134 | 49.79864425 | SP |
| 52 | 2.2 | 4.4390637611 | 49.56 | 52.58 | 44.6 | 29031 | 48.5781792 | SP |
| 156 | 2.2 | 4.4390637611 | 49.56 | 52.58 | 44.6 | 29031 | 48.5781792 | SP |
| 260 | 2.2 | 4.4390637611 | 49.56 | 52.58 | 44.6 | 29031 | 48.5781792 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 52.045 | 0.05 | 0.09 | 52.07 | 52.56 | 51.9 | 18789 |
| 1739921700 | 51.9966 | 0.1 | 0.19 | 52.13 | 52.13 | 51.8 | 34091 |
| 1739576100 | 51.8994 | 0.14 | 0.27 | 51.91 | 51.94 | 51.71 | 16866 |
| 1739489700 | 51.76 | 0.4 | 0.78 | 51.51 | 51.98 | 51.38 | 22775 |
| 1739403300 | 51.36 | 0.2 | 0.40 | 50.96 | 51.545 | 50.8 | 17566 |
| 1739316900 | 51.155 | -0.26 | -0.50 | 51.22 | 51.341 | 51.09 | 55746 |
| 1739230500 | 51.41 | 0.64 | 1.26 | 50.91 | 51.41 | 50.91 | 13345 |
| 1738971300 | 50.7707 | -0.44 | -0.86 | 51.41 | 51.42 | 50.7396 | 13951 |
| 1738884900 | 51.2104 | 0.18 | 0.35 | 51.1 | 51.33 | 50.9934 | 22572 |
| 1738798500 | 51.0335 | 0.17 | 0.34 | 50.83 | 51.0995 | 50.65 | 13210 |
| 1738712100 | 50.86 | 0.38 | 0.76 | 50.51 | 50.99 | 50.5 | 8407 |
| 1738625700 | 50.4754 | -0.22 | -0.43 | 50.25 | 50.68 | 50 | 21637 |
| 1738366500 | 50.6958 | 0.12 | 0.23 | 51.04 | 51.439 | 50.6241 | 14896 |
| 1738280100 | 50.58 | 0.27 | 0.54 | 50.77 | 51.07 | 50.32 | 11129 |
| 1738193700 | 50.31 | -0.26 | -0.51 | 50.4 | 50.75 | 50.31 | 19780 |
| 1738107300 | 50.5686 | 0.64 | 1.28 | 49.99 | 50.68 | 49.75 | 12516 |
| 1738020900 | 49.9288 | -1.36 | -2.65 | 50.1 | 50.42 | 49.7185 | 52180 |
| 1737761700 | 51.29 | -0.14 | -0.27 | 51.15 | 51.32 | 51 | 120104 |
| 1737675300 | 51.43 | 0 | 0.00 | 51.43 | 51.43 | 51.43 | 0 |
| 1737588900 | 51.43 | 0.46 | 0.90 | 51.14 | 51.5299 | 51 | 44825 |
| 1737502500 | 50.97 | 0.07 | 0.14 | 51.71 | 51.71 | 50.48 | 23200 |
| 1737156900 | 50.9 | 0.62 | 1.23 | 51.03 | 51.03 | 50.8311 | 11607 |
| 1737070500 | 50.28 | -0.34 | -0.67 | 50.78 | 50.78 | 50.28 | 10646 |
| 1736984100 | 50.62 | 1.23 | 2.49 | 50.31 | 50.64 | 50.206 | 12952 |
| 1736897700 | 49.39 | -0.48 | -0.96 | 49.99 | 49.99 | 49.2708 | 10670 |
| 1736811300 | 49.87 | 0.11 | 0.23 | 49.4 | 49.87 | 49.1884 | 8767 |
| 1736552100 | 49.7559 | -0.8 | -1.59 | 50.18 | 50.5 | 49.5 | 27197 |
| 1736379300 | 50.56 | 0.06 | 0.12 | 50.48 | 50.67 | 50.1 | 17607 |
| 1736292900 | 50.5 | -0.57 | -1.12 | 51.61 | 51.61 | 50.395 | 10779 |
| 1736206500 | 51.07 | 0.11 | 0.22 | 51.24 | 51.6 | 51.045 | 20281 |
| 1735947300 | 50.96 | 1.09 | 2.19 | 50.29 | 50.96 | 50.29 | 17039 |
| 1735860900 | 49.87 | -0.28 | -0.56 | 50.19 | 50.2534 | 49.54 | 77396 |
| 1735688100 | 50.15 | -0.27 | -0.53 | 50.43 | 50.6357 | 50.13 | 23405 |
| 1735601700 | 50.418 | -0.57 | -1.12 | 50.43 | 50.7 | 49.9 | 21124 |
| 1735342500 | 50.99 | -0.41 | -0.80 | 51.22 | 51.22 | 50.56 | 20180 |
| 1735256100 | 51.4 | 0.13 | 0.25 | 51.34 | 51.5 | 51.23 | 9553 |
| 1735077840 | 51.27 | 0.22 | 0.43 | 51.05 | 51.32 | 50.94 | 3275 |
| 1734996900 | 51.05 | 0.22 | 0.43 | 50.54 | 51.05 | 50.37 | 31172 |
| 1734737700 | 50.83 | 0.15 | 0.30 | 50.31 | 51.36 | 50.29 | 22715 |
| 1734651300 | 50.68 | -0.02 | -0.04 | 51.16 | 51.16 | 50.45 | 12120 |
| 1734564900 | 50.7 | -1.35 | -2.59 | 52.52 | 52.52 | 50.52 | 19733 |
| 1734478500 | 52.05 | 0.04 | 0.08 | 51.97 | 52.05 | 51.8 | 19013 |
| 1734392100 | 52.01 | 0.19 | 0.37 | 51.81 | 52.58 | 51.81 | 11376 |
| 1734132900 | 51.82 | 0.32 | 0.62 | 51.8 | 52.16 | 51.4874 | 28744 |
| 1734046500 | 51.5 | -0.44 | -0.85 | 51.59 | 51.61 | 51.38 | 16732 |
| 1733960100 | 51.94 | 0.95 | 1.86 | 51.34 | 51.94 | 51.335 | 20189 |
| 1733873700 | 50.99 | -0.11 | -0.22 | 51.3 | 51.3 | 50.99 | 9980 |
| 1733787300 | 51.1 | -0.7 | -1.35 | 51.52 | 51.52 | 51.1 | 20390 |
| 1733528100 | 51.8 | 0.75 | 1.47 | 51.18 | 51.8 | 51.18 | 18956 |
| 1733441700 | 51.05 | -0.44 | -0.85 | 51.33 | 51.44 | 51.05 | 17149 |
| 1733355300 | 51.49 | 0.84 | 1.66 | 51.09 | 51.49 | 50.97 | 28084 |
| 1733268900 | 50.65 | -0.1 | -0.19 | 50.64 | 50.74 | 50.4501 | 12523 |
| 1733182500 | 50.7453 | 0.48 | 0.95 | 50.35 | 50.78 | 50.35 | 77797 |
| 1732917840 | 50.27 | 0.5 | 1.01 | 50.03 | 50.419 | 49.92 | 15707 |
| 1732750500 | 49.7659 | -0.68 | -1.36 | 50.45 | 50.45 | 49.59 | 16774 |
| 1732664100 | 50.45 | 0.45 | 0.90 | 50.15 | 50.45 | 50 | 33895 |
| 1732577700 | 50 | -0.25 | -0.50 | 50.29 | 50.29 | 49.6817 | 16094 |
| 1732318500 | 50.25 | 0.18 | 0.36 | 49.83 | 50.25 | 49.7 | 21319 |
| 1732232100 | 50.07 | 0.47 | 0.95 | 49.65 | 50.07 | 49.23 | 20238 |
| 1732145700 | 49.6 | -0.05 | -0.10 | 49.67 | 49.9499 | 49.1275 | 22963 |
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
