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 | 0.09 | 0.179425837321 | 50.16 | 50.25 | 49.75 | 285601 | 50.09603524 | SP |
| 4 | 0.35 | 0.701402805611 | 49.9 | 50.4399 | 49.75 | 291792 | 50.11527135 | SP |
| 12 | -0.11 | -0.218427323272 | 50.36 | 51.08 | 49.26 | 322842 | 50.13207805 | SP |
| 26 | -1.07 | -2.08495713172 | 51.32 | 52.46 | 49.26 | 245585 | 50.61437206 | SP |
| 52 | 0.25 | 0.5 | 50 | 52.46 | 48.43 | 162112 | 50.48797193 | SP |
| 156 | 0.25 | 0.5 | 50 | 52.46 | 48.43 | 162112 | 50.48797193 | SP |
| 260 | 0.25 | 0.5 | 50 | 52.46 | 48.43 | 162112 | 50.48797193 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 50.25 | 0.18 | 0.36 | 50.27 | 50.3599 | 50.23 | 196350 |
| 1739490000 | 50.07 | 0.22 | 0.44 | 50.08 | 50.1399 | 49.99 | 182995 |
| 1739403600 | 49.85 | -0.26 | -0.52 | 49.86 | 49.87 | 49.75 | 307009 |
| 1739317200 | 50.11 | -0.08 | -0.16 | 50.08 | 50.11 | 50.06 | 163727 |
| 1739230800 | 50.19 | -0.01 | -0.02 | 50.23 | 50.25 | 50.18 | 248406 |
| 1738971600 | 50.2 | -0.16 | -0.32 | 50.16 | 50.21 | 50.13 | 525866 |
| 1738885200 | 50.36 | 0 | 0.00 | 50.36 | 50.4 | 50.2701 | 384731 |
| 1738798800 | 50.36 | 0.24 | 0.48 | 50.25 | 50.4399 | 50.23 | 619342 |
| 1738712400 | 50.12 | 0.07 | 0.14 | 49.91 | 50.13 | 49.91 | 213589 |
| 1738626000 | 50.05 | 0.04 | 0.08 | 50.07 | 50.1756 | 49.98 | 214434 |
| 1738366800 | 50.01 | -0.27 | -0.54 | 50.09 | 50.14 | 49.9701 | 146349 |
| 1738280400 | 50.28 | 0.1 | 0.20 | 50.25 | 50.32 | 50.21 | 173186 |
| 1738194000 | 50.18 | -0.06 | -0.12 | 50.25 | 50.2719 | 50.04 | 181712 |
| 1738107600 | 50.24 | 0.04 | 0.08 | 50.09 | 50.25 | 50.0764 | 139516 |
| 1738021200 | 50.2 | 0.24 | 0.48 | 50.13 | 50.24 | 50.11 | 145953 |
| 1737762000 | 49.96 | -0.01 | -0.02 | 49.89 | 49.97 | 49.84 | 279097 |
| 1737675600 | 49.97 | 0 | 0.00 | 49.97 | 49.97 | 49.97 | 0 |
| 1737589200 | 49.97 | 0.01 | 0.02 | 49.9966 | 50.05 | 49.9091 | 163802 |
| 1737502800 | 49.96 | 0.06 | 0.12 | 49.93 | 50.04 | 49.91 | 957884 |
| 1737157200 | 49.9 | 0 | 0.00 | 49.9 | 49.94 | 49.8255 | 204666 |
| 1737070800 | 49.9 | 0.2 | 0.40 | 49.7 | 49.9492 | 49.67 | 738999 |
| 1736984400 | 49.7 | 0.37 | 0.75 | 49.67 | 49.7399 | 49.62 | 236727 |
| 1736898000 | 49.33 | 0.01 | 0.02 | 49.32 | 49.33 | 49.26 | 318065 |
| 1736811600 | 49.32 | -0.11 | -0.22 | 49.39 | 49.4 | 49.2626 | 304886 |
| 1736552400 | 49.43 | -0.24 | -0.48 | 49.46 | 49.52 | 49.39 | 392123 |
| 1736379600 | 49.67 | 0.03 | 0.06 | 49.6 | 49.69 | 49.56 | 392939 |
| 1736293200 | 49.64 | -0.15 | -0.30 | 49.7 | 49.79 | 49.55 | 267973 |
| 1736206800 | 49.79 | -0.04 | -0.08 | 49.83 | 49.83 | 49.7245 | 296756 |
| 1735947600 | 49.83 | -0.05 | -0.10 | 49.94 | 49.94 | 49.81 | 1324384 |
| 1735861200 | 49.88 | 0.02 | 0.04 | 49.96 | 49.9893 | 49.7993 | 92818 |
| 1735688400 | 49.86 | -0.05 | -0.10 | 49.98 | 50.0157 | 49.81 | 162308 |
| 1735602000 | 49.91 | 0.23 | 0.46 | 49.93 | 49.955 | 49.8 | 328174 |
| 1735342800 | 49.68 | -0.05 | -0.10 | 49.78 | 49.8158 | 49.65 | 128182 |
| 1735256400 | 49.73 | 0.03 | 0.06 | 49.54 | 49.8 | 49.54 | 122141 |
| 1735077840 | 49.6977 | -0 | -0.00 | 49.56 | 49.74 | 49.56 | 206751 |
| 1734997200 | 49.7 | -0.31 | -0.62 | 49.84 | 49.86 | 49.66 | 105417 |
| 1734738000 | 50.01 | 0.09 | 0.18 | 50.03 | 50.15 | 50 | 165381 |
| 1734651600 | 49.92 | -0.16 | -0.32 | 49.87 | 49.97 | 49.82 | 178275 |
| 1734565200 | 50.08 | -0.33 | -0.65 | 50.38 | 50.48 | 50.06 | 147008 |
| 1734478800 | 50.41 | -0.01 | -0.02 | 50.42 | 50.466 | 50.37 | 120895 |
| 1734392400 | 50.42 | -0.04 | -0.08 | 50.53 | 50.53 | 50.39 | 141995 |
| 1734133200 | 50.46 | -0.15 | -0.30 | 50.55 | 50.55 | 50.42 | 597323 |
| 1734046800 | 50.61 | -0.17 | -0.33 | 50.7 | 50.74 | 50.5859 | 142524 |
| 1733960400 | 50.78 | -0.06 | -0.12 | 50.83 | 50.9 | 50.7 | 400080 |
| 1733874000 | 50.84 | -0.06 | -0.12 | 50.8 | 50.8686 | 50.7501 | 137882 |
| 1733787600 | 50.9 | -0.11 | -0.22 | 50.95 | 50.99 | 50.88 | 182932 |
| 1733528400 | 51.01 | 0.12 | 0.24 | 51.08 | 51.08 | 50.9 | 87285 |
| 1733442000 | 50.89 | 0.02 | 0.04 | 50.86 | 50.92 | 50.77 | 98610 |
| 1733355600 | 50.87 | 0.15 | 0.30 | 50.65 | 50.9 | 50.63 | 147597 |
| 1733269200 | 50.72 | -0.08 | -0.16 | 50.86 | 50.86 | 50.69 | 265823 |
| 1733182800 | 50.8 | 0.05 | 0.10 | 50.73 | 50.82 | 50.63 | 108769 |
| 1732917840 | 50.75 | -0.01 | -0.02 | 50.66 | 50.78 | 50.64 | 137561 |
| 1732750800 | 50.76 | 0.11 | 0.22 | 50.82 | 50.8645 | 50.715 | 360359 |
| 1732664400 | 50.65 | -0.06 | -0.12 | 50.66 | 50.66 | 50.57 | 178673 |
| 1732578000 | 50.71 | 0.39 | 0.78 | 50.59 | 50.74 | 50.56 | 205796 |
| 1732318800 | 50.32 | 0.06 | 0.12 | 50.36 | 50.365 | 50.2535 | 2957819 |
| 1732232400 | 50.26 | -0.06 | -0.12 | 50.32 | 50.3996 | 50.25 | 127650 |
| 1732146000 | 50.32 | -0.03 | -0.06 | 50.3 | 50.37 | 50.22 | 53219 |
| 1732059600 | 50.35 | 0.06 | 0.12 | 50.44 | 50.47 | 50.3 | 96205 |
| 1731973200 | 50.29 | 0.04 | 0.08 | 50.18 | 50.2999 | 50.1201 | 100252 |
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
