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 | 0.02 | 0.0405268490375 | 49.35 | 49.6159 | 49.3001 | 2619577 | 49.42733858 | SP |
| 4 | 0.44 | 0.899243817699 | 48.93 | 49.6159 | 48.8844 | 2436779 | 49.15344025 | SP |
| 12 | 0.31 | 0.631879331431 | 49.06 | 49.6159 | 48.279 | 1623272 | 48.92982089 | SP |
| 26 | 0.43 | 0.878626890069 | 48.94 | 49.6159 | 48.279 | 1265157 | 48.94831873 | SP |
| 52 | 1.55 | 3.24132162275 | 47.82 | 49.6159 | 47.65 | 1168714 | 48.64007613 | SP |
| 156 | -2.45 | -4.72790428406 | 51.82 | 52.11 | 46.535 | 2180604 | 48.59704613 | SP |
| 260 | -0.22 | -0.443637830208 | 49.59 | 52.82 | 46.38 | 2079601 | 49.64090534 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 49.37 | -0.01 | -0.02 | 49.47 | 49.47 | 49.34 | 1564425 |
| 1741304100 | 49.38 | -0.01 | -0.02 | 49.37 | 49.39 | 49.3001 | 1370782 |
| 1741217700 | 49.39 | -0.11 | -0.22 | 49.49 | 49.5 | 49.37 | 6470628 |
| 1741131300 | 49.5 | -0.01 | -0.02 | 49.58 | 49.6159 | 49.4835 | 1984579 |
| 1741044900 | 49.51 | 0.06 | 0.12 | 49.42 | 49.52 | 49.4 | 1469113 |
| 1740785700 | 49.45 | 0.14 | 0.28 | 49.35 | 49.46 | 49.35 | 1802781 |
| 1740699300 | 49.31 | 0.04 | 0.08 | 49.25 | 49.32 | 49.23 | 2502255 |
| 1740612900 | 49.27 | 0.03 | 0.06 | 49.26 | 49.28 | 49.22 | 997370 |
| 1740526500 | 49.24 | 0.06 | 0.12 | 49.27 | 49.28 | 49.225 | 1477580 |
| 1740440100 | 49.18 | 0.05 | 0.10 | 49.13 | 49.18 | 49.12 | 1628294 |
| 1740180900 | 49.13 | 0.03 | 0.06 | 49.11 | 49.16 | 49.1013 | 1122005 |
| 1740094500 | 49.1 | 0.03 | 0.06 | 49.1 | 49.1199 | 49.0702 | 3644199 |
| 1740008100 | 49.07 | 0.07 | 0.14 | 49.01 | 49.07 | 49.01 | 1127835 |
| 1739921700 | 49 | -0.03 | -0.06 | 49.01 | 49.02 | 48.99 | 1628904 |
| 1739576100 | 49.03 | 0.05 | 0.10 | 49.04 | 49.06 | 49.02 | 1058615 |
| 1739489700 | 48.98 | 0.09 | 0.18 | 48.95 | 48.99 | 48.93 | 1576551 |
| 1739403300 | 48.89 | -0.09 | -0.18 | 48.96 | 48.96 | 48.89 | 1487491 |
| 1739316900 | 48.98 | 0.02 | 0.04 | 48.97 | 48.98 | 48.94 | 1543194 |
| 1739230500 | 48.96 | 0.05 | 0.10 | 48.97 | 48.99 | 48.95 | 12515908 |
| 1738971300 | 48.91 | -0.06 | -0.12 | 48.93 | 48.95 | 48.8844 | 890717 |
| 1738884900 | 48.97 | -0.03 | -0.06 | 48.99 | 48.99 | 48.95 | 941281 |
| 1738798500 | 49 | 0.05 | 0.10 | 48.98 | 49.02 | 48.97 | 1015024 |
| 1738712100 | 48.95 | 0.03 | 0.06 | 48.87 | 48.96 | 48.85 | 1865524 |
| 1738625700 | 48.92 | 0.04 | 0.08 | 49 | 49.03 | 48.9 | 1435881 |
| 1738366500 | 48.88 | 0.06 | 0.12 | 48.83 | 48.88 | 48.8 | 1164835 |
| 1738280100 | 48.82 | 0.04 | 0.08 | 48.79 | 48.83 | 48.79 | 826935 |
| 1738193700 | 48.78 | -0.04 | -0.08 | 48.82 | 48.82 | 48.73 | 1032697 |
| 1738107300 | 48.82 | 0.05 | 0.10 | 48.8 | 48.82 | 48.77 | 766471 |
| 1738020900 | 48.77 | 0.06 | 0.12 | 48.77 | 48.7915 | 48.7401 | 1044774 |
| 1737761700 | 48.71 | 0.06 | 0.12 | 48.67 | 48.725 | 48.66 | 967878 |
| 1737675300 | 48.65 | 0 | 0.00 | 48.65 | 48.65 | 48.65 | 0 |
| 1737588900 | 48.65 | -0.02 | -0.04 | 48.65 | 48.67 | 48.63 | 1061079 |
| 1737502500 | 48.67 | -0.03 | -0.06 | 48.66 | 48.69 | 48.64 | 1244240 |
| 1737156900 | 48.7 | 0 | 0.00 | 48.71 | 48.73 | 48.69 | 903081 |
| 1737070500 | 48.7 | 0.05 | 0.10 | 48.65 | 48.74 | 48.65 | 1525315 |
| 1736984100 | 48.65 | 0.13 | 0.27 | 48.54 | 48.67 | 48.54 | 1269447 |
| 1736897700 | 48.52 | 0.04 | 0.08 | 48.49 | 48.53 | 48.49 | 1122391 |
| 1736811300 | 48.48 | 0.03 | 0.06 | 48.45 | 48.49 | 48.445 | 1272509 |
| 1736552100 | 48.45 | -0.05 | -0.10 | 48.5 | 48.51 | 48.43 | 1214135 |
| 1736379300 | 48.5 | 0.04 | 0.08 | 48.5 | 48.52 | 48.46 | 1369996 |
| 1736292900 | 48.46 | 0.01 | 0.02 | 48.46 | 48.475 | 48.41 | 731002 |
| 1736206500 | 48.45 | 0.02 | 0.04 | 48.42 | 48.46 | 48.41 | 1496124 |
| 1735947300 | 48.43 | -0.02 | -0.04 | 48.48 | 48.49 | 48.43 | 914173 |
| 1735860900 | 48.45 | 0.03 | 0.06 | 48.43 | 48.49 | 48.43 | 1693057 |
| 1735688100 | 48.42 | 0.02 | 0.04 | 48.46 | 48.47 | 48.4 | 843737 |
| 1735601700 | 48.4 | 0.06 | 0.12 | 48.37 | 48.41 | 48.37 | 1429969 |
| 1735342500 | 48.34 | -0.01 | -0.02 | 48.38 | 48.38 | 48.33 | 1640661 |
| 1735256100 | 48.35 | 0.02 | 0.04 | 48.3 | 48.35 | 48.3 | 1085231 |
| 1735077840 | 48.33 | -0.5 | -1.02 | 48.3 | 48.34 | 48.279 | 714382 |
| 1734996900 | 48.83 | -0.01 | -0.02 | 48.83 | 48.84 | 48.81 | 1248785 |
| 1734737700 | 48.84 | 0.05 | 0.10 | 48.87 | 48.88 | 48.84 | 1730712 |
| 1734651300 | 48.79 | -0.04 | -0.08 | 48.86 | 48.8662 | 48.724 | 1668672 |
| 1734564900 | 48.83 | -0.12 | -0.25 | 48.97 | 49.02 | 48.81 | 788856 |
| 1734478500 | 48.95 | -0.02 | -0.04 | 48.96 | 48.98 | 48.95 | 927403 |
| 1734392100 | 48.97 | -0.05 | -0.10 | 49.01 | 49.025 | 48.97 | 1608472 |
| 1734132900 | 49.02 | -0.03 | -0.06 | 49.06 | 49.06 | 49 | 793143 |
| 1734046500 | 49.05 | -0.02 | -0.04 | 49.07 | 49.095 | 49.05 | 1040051 |
| 1733960100 | 49.07 | -0.01 | -0.02 | 49.08 | 49.1063 | 49.0628 | 1029930 |
| 1733873700 | 49.08 | 0.01 | 0.02 | 49.04 | 49.08 | 49.03 | 1148377 |
| 1733787300 | 49.07 | -0.01 | -0.02 | 49.08 | 49.08 | 49.06 | 1043433 |
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
