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 | 0.005 | 0.0099383820314 | 50.31 | 50.34 | 50.3 | 193931 | 50.30051093 | SP |
| 4 | 0.015 | 0.0298210735586 | 50.3 | 50.47 | 50.21 | 115900 | 50.30125797 | SP |
| 12 | 0.195 | 0.389066241022 | 50.12 | 50.47 | 49.9741 | 48411 | 50.27183952 | SP |
| 26 | 0.305 | 0.609878024395 | 50.01 | 50.47 | 49.9741 | 46804 | 50.26308071 | SP |
| 52 | 0.305 | 0.609878024395 | 50.01 | 50.47 | 49.9741 | 46804 | 50.26308071 | SP |
| 156 | 0.305 | 0.609878024395 | 50.01 | 50.47 | 49.9741 | 46804 | 50.26308071 | SP |
| 260 | 0.305 | 0.609878024395 | 50.01 | 50.47 | 49.9741 | 46804 | 50.26308071 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 50.315 | 0 | 0.01 | 50.3 | 50.315 | 50.3 | 255 |
| 1739490000 | 50.31 | 0.01 | 0.01 | 50.31 | 50.31 | 50.31 | 56 |
| 1739403600 | 50.305 | 0 | 0.01 | 50.305 | 50.305 | 50.305 | 10 |
| 1739317200 | 50.3001 | 0 | 0.00 | 50.3001 | 50.3001 | 50.3001 | 948642 |
| 1739230800 | 50.3 | -0.02 | -0.04 | 50.3 | 50.3 | 50.3 | 5 |
| 1738971600 | 50.3191 | 0.01 | 0.02 | 50.31 | 50.34 | 50.31 | 20940 |
| 1738885200 | 50.3075 | 0.06 | 0.11 | 50.27 | 50.31 | 50.27 | 745100 |
| 1738798800 | 50.25 | 0.03 | 0.07 | 50.28 | 50.28 | 50.25 | 117 |
| 1738712400 | 50.215 | -0.03 | -0.05 | 50.24 | 50.24 | 50.215 | 110431 |
| 1738626000 | 50.2401 | -0.2 | -0.40 | 50.25 | 50.25 | 50.24 | 98048 |
| 1738366800 | 50.44 | 0.02 | 0.03 | 50.47 | 50.47 | 50.44 | 8 |
| 1738280400 | 50.425 | 0.01 | 0.03 | 50.425 | 50.425 | 50.425 | 5 |
| 1738194000 | 50.4101 | 0.03 | 0.05 | 50.4101 | 50.4101 | 50.4101 | 4 |
| 1738107600 | 50.385 | 0.03 | 0.06 | 50.39 | 50.39 | 50.385 | 81886 |
| 1738021200 | 50.355 | 0.02 | 0.05 | 50.355 | 50.355 | 50.355 | 3 |
| 1737762000 | 50.33 | -0.03 | -0.06 | 50.33 | 50.33 | 50.33 | 5 |
| 1737675600 | 50.36 | 0 | 0.00 | 50.36 | 50.36 | 50.36 | 0 |
| 1737589200 | 50.36 | 0.1 | 0.20 | 50.32 | 50.36 | 50.32 | 80804 |
| 1737502800 | 50.2599 | -0.03 | -0.06 | 50.21 | 50.2599 | 50.21 | 122 |
| 1737157200 | 50.29 | 0.04 | 0.09 | 50.3 | 50.3 | 50.29 | 15 |
| 1737070800 | 50.2451 | 0.01 | 0.02 | 50.2451 | 50.2451 | 50.2451 | 5 |
| 1736984400 | 50.235 | 0.01 | 0.02 | 50.23 | 50.235 | 50.23 | 7 |
| 1736898000 | 50.225 | 0 | 0.01 | 50.22 | 50.2486 | 50.22 | 60242 |
| 1736811600 | 50.2201 | 0.03 | 0.05 | 50.22 | 50.2201 | 50.22 | 5 |
| 1736552400 | 50.1951 | 0.04 | 0.09 | 50.19 | 50.1951 | 50.19 | 1399 |
| 1736379600 | 50.1501 | 0.01 | 0.01 | 50.1501 | 50.1501 | 50.1501 | 32 |
| 1736293200 | 50.1451 | 0.03 | 0.05 | 50.1451 | 50.1451 | 50.1451 | 0 |
| 1736206800 | 50.12 | 0.02 | 0.04 | 50.12 | 50.12 | 50.12 | 0 |
| 1735947600 | 50.1 | -0.02 | -0.03 | 50.1 | 50.1 | 50.1 | 2 |
| 1735861200 | 50.1151 | -0 | -0.01 | 50.0948 | 50.12 | 50.0948 | 192 |
| 1735688400 | 50.12 | 0.01 | 0.02 | 50.12 | 50.12 | 50.12 | 1 |
| 1735602000 | 50.11 | 0.02 | 0.05 | 50.11 | 50.11 | 50.11 | 0 |
| 1735342800 | 50.0851 | 0 | 0.00 | 50.0851 | 50.0851 | 50.0851 | 0 |
| 1735256400 | 50.085 | 0.01 | 0.01 | 50.085 | 50.085 | 50.085 | 7 |
| 1735077840 | 50.0798 | 0.02 | 0.05 | 50.05 | 50.0798 | 50.0499 | 999 |
| 1734997200 | 50.0551 | 0.04 | 0.07 | 50.0551 | 50.0551 | 50.0551 | 0 |
| 1734738000 | 50.0189 | 0.03 | 0.06 | 50.0189 | 50.0189 | 50.0189 | 1 |
| 1734651600 | 49.99 | -0.04 | -0.07 | 50.02 | 50.02 | 49.9741 | 40390 |
| 1734565200 | 50.025 | -0.22 | -0.43 | 50.03 | 50.03 | 50.025 | 2 |
| 1734478800 | 50.2403 | 0.01 | 0.01 | 50.22 | 50.2403 | 50.22 | 80027 |
| 1734392400 | 50.235 | 0.03 | 0.06 | 50.21 | 50.235 | 50.21 | 1 |
| 1734133200 | 50.205 | 0.01 | 0.02 | 50.22 | 50.22 | 50.205 | 159 |
| 1734046800 | 50.195 | 0.01 | 0.02 | 50.22 | 50.22 | 50.195 | 45 |
| 1733960400 | 50.185 | 0.01 | 0.01 | 50.185 | 50.185 | 50.185 | 11 |
| 1733874000 | 50.18 | -0.01 | -0.03 | 50.18 | 50.18 | 50.18 | 2 |
| 1733787600 | 50.1936 | 0.03 | 0.06 | 50.1936 | 50.1936 | 50.1936 | 20 |
| 1733528400 | 50.164 | 0.05 | 0.09 | 50.15 | 50.164 | 50.15 | 6704 |
| 1733442000 | 50.1179 | -0.01 | -0.02 | 50.12 | 50.12 | 50.1179 | 24 |
| 1733355600 | 50.1275 | -0.16 | -0.32 | 50.16 | 50.16 | 50.1275 | 503 |
| 1733269200 | 50.2886 | 0.17 | 0.35 | 50.15 | 50.2886 | 50.15 | 60900 |
| 1733182800 | 50.1142 | -0.03 | -0.06 | 50.1142 | 50.1142 | 50.1142 | 200002 |
| 1732917840 | 50.1445 | 0.01 | 0.03 | 50.13 | 50.18 | 50.13 | 804 |
| 1732750800 | 50.13 | 0.01 | 0.02 | 50.11 | 50.16 | 50.1 | 13400 |
| 1732664400 | 50.1194 | 0.03 | 0.07 | 50.12 | 50.16 | 50.1194 | 600 |
| 1732578000 | 50.085 | -0.01 | -0.02 | 50.0699 | 50.085 | 50.0699 | 1001 |
| 1732318800 | 50.095 | 0.05 | 0.10 | 50.12 | 50.12 | 50.095 | 60610 |
| 1732232400 | 50.0451 | 0.01 | 0.02 | 50.0451 | 50.0451 | 50.0451 | 36 |
| 1732146000 | 50.0351 | 0 | 0.00 | 50.01 | 50.0351 | 50.01 | 100100 |
| 1732059600 | 50.035 | 0.02 | 0.05 | 50.01 | 50.035 | 50.01 | 300 |
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
