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 | 0.66 | 1.17458622531 | 56.19 | 56.96 | 55.59 | 11725 | 56.04096713 | DE |
| 4 | 6.11 | 12.0417816318 | 50.74 | 56.96 | 50.6 | 18345 | 54.64878592 | DE |
| 12 | 13.165 | 30.1362023578 | 43.685 | 56.96 | 43.46 | 17468 | 50.93820478 | DE |
| 26 | 13.855 | 32.2246772881 | 42.995 | 56.96 | 40.815 | 17139 | 46.93688568 | DE |
| 52 | 12.065 | 26.9398236017 | 44.785 | 56.96 | 40.815 | 16892 | 46.13159584 | DE |
| 156 | 7.745 | 15.7723246105 | 49.105 | 56.96 | 39.205 | 11588 | 46.71340124 | DE |
| 260 | 15.505 | 37.5015116701 | 41.345 | 56.96 | 28.935 | 14188 | 42.88108904 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 55.98 | 0.07 | 0.13 | 56.09 | 56.52 | 55.76 | 9099 |
| 1732829220 | 55.91 | -0.19 | -0.34 | 56.41 | 56.41 | 55.71 | 14166 |
| 1732742820 | 56.1 | -0.74 | -1.30 | 56.77 | 56.96 | 55.71 | 9862 |
| 1732656420 | 56.84 | 1.25 | 2.25 | 56.1 | 56.84 | 55.81 | 10662 |
| 1732570020 | 55.59 | -0.63 | -1.12 | 56.19 | 56.49 | 55.59 | 14988 |
| 1732310820 | 56.22 | 1.34 | 2.44 | 54.87 | 56.38 | 54.8 | 16456 |
| 1732224420 | 54.88 | 0.46 | 0.85 | 54.14 | 55.21 | 54.14 | 13239 |
| 1732138020 | 54.42 | 0.69 | 1.28 | 53.85 | 54.42 | 53.78 | 8445 |
| 1732051620 | 53.73 | -0.35 | -0.65 | 54.01 | 54.23 | 53.32 | 10480 |
| 1731965220 | 54.08 | -0.44 | -0.81 | 54.37 | 54.85 | 54.08 | 12503 |
| 1731705960 | 54.52 | -0.48 | -0.87 | 54.76 | 55.04 | 54.16 | 14985 |
| 1731619560 | 55 | -1.13 | -2.01 | 54.31 | 56.44 | 53.07 | 41261 |
| 1731533160 | 56.13 | 0.87 | 1.57 | 55.02 | 56.13 | 54.73 | 23937 |
| 1731446820 | 55.26 | 0.23 | 0.42 | 55.19 | 55.6 | 54.98 | 17761 |
| 1731360420 | 55.03 | 0.89 | 1.64 | 54.02 | 55.75 | 54.02 | 35025 |
| 1731101220 | 54.14 | 0.3 | 0.56 | 53.86 | 54.23 | 53.63 | 17471 |
| 1731014760 | 53.84 | -0.07 | -0.13 | 53.89 | 54 | 53.35 | 25946 |
| 1730928360 | 53.91 | 2.46 | 4.78 | 52.06 | 54.04 | 52 | 39025 |
| 1730841960 | 51.45 | 0.15 | 0.29 | 51.36 | 51.45 | 50.99 | 5908 |
| 1730755560 | 51.3 | 0.01 | 0.02 | 50.74 | 51.34 | 50.6 | 25826 |
| 1730496360 | 51.29 | 1.03 | 2.05 | 50.25 | 51.29 | 49.99 | 12644 |
| 1730409960 | 50.26 | -0.85 | -1.66 | 51.29 | 51.29 | 50.21 | 12094 |
| 1730323560 | 51.11 | -0.28 | -0.54 | 51.38 | 51.55 | 50.94 | 11403 |
| 1730237160 | 51.39 | 0.3 | 0.59 | 51.08 | 51.82 | 51.01 | 21296 |
| 1730150760 | 51.09 | -0.57 | -1.10 | 51.74 | 51.94 | 51.03 | 15944 |
| 1729888020 | 51.66 | 0.02 | 0.04 | 51.9 | 52.2 | 51.55 | 8346 |
| 1729801560 | 51.64 | -0.48 | -0.92 | 51.91 | 52.25 | 51.6 | 14041 |
| 1729715160 | 52.12 | -0.39 | -0.74 | 52.14 | 52.5 | 51.96 | 15487 |
| 1729628760 | 52.51 | 0.15 | 0.29 | 52.34 | 52.62 | 51.51 | 25781 |
| 1729542360 | 52.36 | 0.13 | 0.25 | 52.02 | 52.69 | 51.74 | 29913 |
| 1729283160 | 52.23 | 0.23 | 0.44 | 51.83 | 52.3 | 51.67 | 22309 |
| 1729196760 | 52 | 0.14 | 0.27 | 51.86 | 52.25 | 51.66 | 36866 |
| 1729110360 | 51.86 | 2.18 | 4.39 | 50.08 | 51.86 | 50.08 | 32782 |
| 1729023960 | 49.68 | -0.15 | -0.29 | 49.75 | 50.08 | 49.54 | 21833 |
| 1728937620 | 49.825 | 0.23 | 0.45 | 49.505 | 49.84 | 49.32 | 16673 |
| 1728678360 | 49.6 | 0.63 | 1.29 | 49.065 | 49.6 | 48.805 | 11098 |
| 1728591960 | 48.97 | -0.03 | -0.06 | 49.2 | 49.2 | 48.805 | 14006 |
| 1728505560 | 49 | 0.92 | 1.92 | 47.88 | 49 | 47.785 | 19984 |
| 1728419160 | 48.075 | 0.29 | 0.60 | 47.45 | 48.075 | 47.45 | 6922 |
| 1728332760 | 47.79 | -0.24 | -0.49 | 47.99 | 48.145 | 47.775 | 13707 |
| 1728073560 | 48.025 | 0.34 | 0.71 | 47.695 | 48.275 | 47.21 | 17542 |
| 1727987220 | 47.685 | 0.09 | 0.20 | 47.5 | 47.765 | 47.325 | 6799 |
| 1727900820 | 47.59 | -0.02 | -0.03 | 47 | 47.795 | 47 | 12869 |
| 1727814420 | 47.605 | -0.2 | -0.41 | 47.795 | 47.995 | 46.755 | 17410 |
| 1727728020 | 47.8 | 0.21 | 0.45 | 47.5 | 47.8 | 47.12 | 11424 |
| 1727468760 | 47.585 | 0.36 | 0.75 | 47.505 | 47.65 | 47.23 | 59893 |
| 1727382360 | 47.23 | -0.02 | -0.04 | 47.26 | 47.795 | 47.175 | 10808 |
| 1727295960 | 47.25 | 0.22 | 0.46 | 46.925 | 47.3 | 46.5 | 19254 |
| 1727209560 | 47.035 | 0.1 | 0.22 | 46.975 | 47.115 | 46.66 | 9188 |
| 1727123160 | 46.93 | 0.33 | 0.71 | 46.485 | 47.115 | 46.405 | 15667 |
| 1726864020 | 46.6 | 0.65 | 1.41 | 46.07 | 46.81 | 45.81 | 12958 |
| 1726777560 | 45.95 | 0.42 | 0.92 | 45.62 | 46.425 | 45.27 | 16618 |
| 1726691220 | 45.53 | -0.06 | -0.13 | 45.5 | 45.745 | 45.225 | 10019 |
| 1726604760 | 45.59 | -0.26 | -0.57 | 45.725 | 46.18 | 45.56 | 23078 |
| 1726518420 | 45.85 | 0.91 | 2.01 | 44.67 | 45.85 | 44.605 | 14255 |
| 1726259160 | 44.945 | 0.23 | 0.51 | 44.955 | 45.2 | 44.59 | 10969 |
| 1726172760 | 44.715 | 0.07 | 0.16 | 44.605 | 44.835 | 44.27 | 14431 |
| 1726086360 | 44.645 | 0.35 | 0.78 | 43.995 | 44.645 | 43.46 | 8407 |
| 1725999960 | 44.3 | 0.21 | 0.49 | 44.05 | 44.37 | 43.975 | 13274 |
| 1725913620 | 44.085 | 0.38 | 0.88 | 43.685 | 44.47 | 43.685 | 13177 |
| 1725654360 | 43.7 | -0.57 | -1.28 | 44.26 | 44.425 | 43.56 | 9628 |
| 1725567960 | 44.265 | -0.62 | -1.37 | 44.78 | 44.92 | 44.15 | 16913 |
| 1725481560 | 44.88 | -0.36 | -0.80 | 45.26 | 45.32 | 44.8 | 12526 |
| 1725395160 | 45.24 | 0.14 | 0.30 | 45.525 | 45.795 | 45.105 | 8446 |
| 1725308760 | 45.105 | -0.56 | -1.22 | 45.635 | 45.905 | 45.005 | 8025 |
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
