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 | 3.08 | 6.53927813163 | 47.1 | 51.09 | 46.03 | 1158431 | 48.47136775 | CS |
| 4 | 2.05 | 4.2592977353 | 48.13 | 51.09 | 41.87 | 1077981 | 46.85160432 | CS |
| 12 | -0.97 | -1.89638318671 | 51.15 | 55.42 | 41.87 | 996543 | 48.90702075 | CS |
| 26 | -0.48 | -0.947493091196 | 50.66 | 68.73 | 41.87 | 868182 | 53.79692196 | CS |
| 52 | 14.72 | 41.5115623237 | 35.46 | 68.73 | 33.9 | 686220 | 49.92635385 | CS |
| 156 | 8.11 | 19.2773948182 | 42.07 | 68.73 | 33.9 | 481983 | 45.91547891 | CS |
| 260 | 22.18 | 79.2142857143 | 28 | 68.73 | 23.72 | 416495 | 42.71998457 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 50.69 | 0.49 | 0.98 | 50.04 | 51.09 | 50.04 | 576213 |
| 1745530800 | 50.2 | 1.61 | 3.31 | 48.84 | 51.08 | 48.84 | 1201210 |
| 1745444400 | 48.59 | 1.01 | 2.12 | 49.5 | 49.66 | 48.48 | 1219142 |
| 1745358000 | 47.58 | 0.83 | 1.78 | 47.16 | 48.21 | 46.89 | 1581629 |
| 1745271600 | 46.75 | -0.45 | -0.95 | 47.1 | 47.35 | 46.03 | 1213960 |
| 1744926000 | 47.2 | 0.51 | 1.09 | 46.97 | 47.95 | 46.82 | 712596 |
| 1744839600 | 46.69 | -0.02 | -0.04 | 46.7 | 47.24 | 45.91 | 806912 |
| 1744753200 | 46.71 | 0.51 | 1.10 | 44.03 | 47.66 | 44.03 | 3439996 |
| 1744666800 | 46.2 | 0.42 | 0.92 | 46.61 | 46.8 | 45.96 | 337894 |
| 1744407600 | 45.78 | 0.91 | 2.03 | 44.99 | 45.86 | 44.67 | 667016 |
| 1744321200 | 44.87 | -1.54 | -3.32 | 46.03 | 46.03 | 44.34 | 670558 |
| 1744234800 | 46.41 | 2.51 | 5.72 | 43.23 | 46.75 | 42.78 | 1040838 |
| 1744148400 | 43.9 | -0.57 | -1.28 | 45.55 | 45.57 | 43.33 | 617743 |
| 1744062000 | 44.47 | 0.17 | 0.38 | 42.66 | 44.99 | 41.87 | 1413764 |
| 1743802800 | 44.3 | -2.59 | -5.52 | 46 | 46.35 | 43.92 | 1747739 |
| 1743716400 | 46.89 | -2.59 | -5.23 | 48.36 | 48.91 | 46.43 | 1214077 |
| 1743630000 | 49.48 | 1.23 | 2.55 | 47.82 | 49.67 | 47.82 | 638713 |
| 1743543600 | 48.25 | 0.42 | 0.88 | 47.63 | 48.59 | 46.91 | 674774 |
| 1743457200 | 47.83 | -1.2 | -2.45 | 48.13 | 48.66 | 47.36 | 706866 |
| 1743198000 | 49.03 | -0.13 | -0.26 | 49.24 | 49.75 | 48.71 | 948063 |
| 1743111600 | 49.16 | -0.08 | -0.16 | 49 | 49.37 | 48.42 | 487851 |
| 1743025200 | 49.24 | -0.72 | -1.44 | 49.93 | 50.28 | 49.12 | 534220 |
| 1742938800 | 49.96 | 0.37 | 0.75 | 49.58 | 50.44 | 49 | 664617 |
| 1742852400 | 49.59 | 0.62 | 1.27 | 49.01 | 49.92 | 48.85 | 1150476 |
| 1742593200 | 48.97 | 0.58 | 1.20 | 47.81 | 49.07 | 47.81 | 1141173 |
| 1742506800 | 48.39 | 0.31 | 0.64 | 48.41 | 48.74 | 48 | 746918 |
| 1742420400 | 48.08 | 1 | 2.12 | 47.09 | 48.2 | 47.07 | 663994 |
| 1742334000 | 47.08 | -0.73 | -1.53 | 47.74 | 48.07 | 46.66 | 1199265 |
| 1742247600 | 47.81 | 0.78 | 1.66 | 47.03 | 48.09 | 46.42 | 1149298 |
| 1741988400 | 47.03 | 0.05 | 0.11 | 47.08 | 47.72 | 46.75 | 681580 |
| 1741902000 | 46.98 | -0.51 | -1.07 | 47.34 | 47.87 | 46.77 | 484474 |
| 1741815600 | 47.49 | 0.84 | 1.80 | 47 | 48.1 | 46.8 | 589793 |
| 1741729200 | 46.65 | 1.74 | 3.87 | 45 | 47.2 | 45 | 1092016 |
| 1741642800 | 44.91 | -2.33 | -4.93 | 46.88 | 46.88 | 44.68 | 1679803 |
| 1741387200 | 47.24 | -0.05 | -0.11 | 47.53 | 47.87 | 46.79 | 1203165 |
| 1741300800 | 47.29 | -1.58 | -3.23 | 48.9 | 48.95 | 46.47 | 2089664 |
| 1741214400 | 48.87 | 0.08 | 0.16 | 48.56 | 50.23 | 48.56 | 912681 |
| 1741128000 | 48.79 | -1.57 | -3.12 | 49.75 | 50 | 47.9 | 1741994 |
| 1741041600 | 50.36 | -0.38 | -0.75 | 50.82 | 51.35 | 50.05 | 1155907 |
| 1740782400 | 50.74 | 0.09 | 0.18 | 50.57 | 50.91 | 50.09 | 1053648 |
| 1740696000 | 50.65 | -0.54 | -1.05 | 51.4 | 51.86 | 50.46 | 1423051 |
| 1740609600 | 51.19 | -1.05 | -2.01 | 54 | 54.19 | 51.06 | 1672617 |
| 1740523200 | 52.24 | -0.84 | -1.58 | 52.51 | 53.5 | 51.75 | 803350 |
| 1740436800 | 53.08 | -0.35 | -0.66 | 53.2 | 53.78 | 52.76 | 887317 |
| 1740177600 | 53.43 | -1.05 | -1.93 | 54.4 | 55.42 | 52.73 | 743197 |
| 1740091200 | 54.48 | 0.94 | 1.76 | 54.05 | 54.78 | 52.9 | 701922 |
| 1740004800 | 53.54 | 0.27 | 0.51 | 53.26 | 53.97 | 53.11 | 566607 |
| 1739918400 | 53.27 | 1.2 | 2.30 | 52.26 | 53.65 | 52.26 | 851290 |
| 1739572800 | 52.07 | 1.05 | 2.06 | 51 | 52.66 | 50.95 | 815476 |
| 1739486400 | 51.02 | -1.79 | -3.39 | 52.74 | 53.26 | 50.88 | 717534 |
| 1739400000 | 52.81 | 0.41 | 0.78 | 52.3 | 53.62 | 52.05 | 801729 |
| 1739313600 | 52.4 | -0.75 | -1.41 | 53.03 | 53.37 | 52.21 | 1031177 |
| 1739227200 | 53.15 | -0.88 | -1.63 | 53.62 | 54.11 | 53.05 | 622652 |
| 1738968000 | 54.03 | 0.09 | 0.17 | 53.94 | 54.89 | 53.41 | 527300 |
| 1738881600 | 53.94 | 1.32 | 2.51 | 52.63 | 54.26 | 52.26 | 775977 |
| 1738795200 | 52.62 | -1.17 | -2.18 | 53.93 | 53.93 | 51.73 | 996613 |
| 1738708800 | 53.79 | 1.46 | 2.79 | 52.24 | 53.85 | 51.81 | 1235362 |
| 1738622400 | 52.33 | -0.89 | -1.67 | 51.15 | 52.5 | 51.08 | 774101 |
| 1738363200 | 53.22 | -0.91 | -1.68 | 54.05 | 54.25 | 52.57 | 1019344 |
| 1738276800 | 54.13 | 1.58 | 3.01 | 52.74 | 55.36 | 52.74 | 971228 |
| 1738190400 | 52.55 | 1.78 | 3.51 | 50.99 | 53.35 | 50.63 | 1592680 |
| 1738104000 | 50.77 | 0.08 | 0.16 | 51.17 | 52.05 | 49.71 | 1969290 |
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
