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 | -10.695 | -21.2013083556 | 50.445 | 50.45 | 39.75 | 656 | 46.7830457 | DR |
| 4 | -14.52 | -26.7551133223 | 54.27 | 54.65 | 39.75 | 554 | 50.55667627 | DR |
| 12 | -12.16 | -23.4251589289 | 51.91 | 64.325 | 39.75 | 627 | 55.55750694 | DR |
| 26 | -24.37 | -38.0068621335 | 64.12 | 64.325 | 39.75 | 507 | 56.65030444 | DR |
| 52 | -40.16 | -50.2565386059 | 79.91 | 98.18 | 39.75 | 551 | 66.75190459 | DR |
| 156 | -104.649 | -72.4721085326 | 144.399 | 148.75 | 39.75 | 1431 | 78.98276414 | DR |
| 260 | -102 | -71.9576719577 | 141.75 | 286.11 | 39.75 | 1179 | 100.7337835 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743802020 | 39.75 | -4.55 | -10.27 | 40.97 | 40.97 | 39.75 | 467 |
| 1743715440 | 44.3 | -3.22 | -6.78 | 43.81 | 44.32 | 43.76 | 360 |
| 1743629040 | 47.52 | -0.26 | -0.54 | 46.18 | 47.52 | 46.18 | 671 |
| 1743542640 | 47.78 | 1.35 | 2.91 | 47.91 | 47.91 | 47.58 | 255 |
| 1743456180 | 46.43 | -3.14 | -6.33 | 47.02 | 47.02 | 46.43 | 1725 |
| 1743197340 | 49.566 | 0.96 | 1.97 | 50.445 | 50.45 | 49.566 | 271 |
| 1743110880 | 48.61 | -1.2 | -2.40 | 48.26 | 48.61 | 48.26 | 356 |
| 1743024540 | 49.805 | -2.74 | -5.21 | 50.76 | 50.85 | 49.805 | 301 |
| 1742938140 | 52.54 | 0.62 | 1.19 | 52.34 | 52.54 | 52.34 | 310 |
| 1742851200 | 51.92 | 0.66 | 1.29 | 51.51 | 52.1 | 51.51 | 627 |
| 1742592540 | 51.26 | -1.4 | -2.66 | 50.7 | 51.26 | 50.7 | 322 |
| 1742505960 | 52.66 | -0.64 | -1.20 | 52.57 | 52.66 | 52.52 | 500 |
| 1742419200 | 53.3 | 1.2 | 2.29 | 53.25 | 53.3 | 53.25 | 213 |
| 1742333400 | 52.105 | 0.33 | 0.65 | 52.53 | 52.56 | 52.105 | 324 |
| 1742246400 | 51.77 | 0.31 | 0.60 | 51.96 | 51.96 | 51.77 | 232 |
| 1741987680 | 51.46 | 0.35 | 0.68 | 51.595 | 51.595 | 51.46 | 7 |
| 1741901340 | 51.11 | -0.5 | -0.96 | 51.645 | 51.65 | 51.11 | 1551 |
| 1741814940 | 51.608 | -1.39 | -2.62 | 51.56 | 51.64 | 51.48 | 414 |
| 1741728480 | 52.996 | -0.23 | -0.44 | 52.41 | 53.16 | 52.36 | 608 |
| 1741641600 | 53.23 | -1.21 | -2.22 | 53.4 | 53.59 | 53.23 | 1200 |
| 1741386000 | 54.438 | 0.35 | 0.64 | 54.27 | 54.65 | 54.14 | 824 |
| 1741300140 | 54.09 | 0.82 | 1.54 | 53.87 | 54.23 | 53.87 | 300 |
| 1741213440 | 53.272 | 3.23 | 6.46 | 52.88 | 53.272 | 52.688 | 217 |
| 1741126800 | 50.04 | -3.87 | -7.18 | 50.15 | 50.15 | 48.97 | 1016 |
| 1741040760 | 53.91 | 0.67 | 1.26 | 53.78 | 53.91 | 53.78 | 350 |
| 1740781260 | 53.24 | -0.63 | -1.17 | 53.26 | 53.37 | 53.045 | 307 |
| 1740695340 | 53.87 | -4.3 | -7.39 | 54.57 | 54.57 | 53.87 | 1987 |
| 1740608400 | 58.17 | 0.97 | 1.70 | 58.02 | 58.2 | 57.03 | 1772 |
| 1740522480 | 57.2 | 0.55 | 0.97 | 57.2 | 57.2 | 57.2 | 100 |
| 1740435600 | 56.65 | -1.35 | -2.33 | 57.05 | 57.05 | 56.47 | 926 |
| 1740176400 | 58 | -0.08 | -0.13 | 58.06 | 58.06 | 57.74 | 325 |
| 1740090480 | 58.075 | 0.18 | 0.30 | 57.83 | 58.075 | 57.83 | 281 |
| 1740003960 | 57.9 | -1.85 | -3.10 | 57.73 | 57.9 | 57.73 | 900 |
| 1739917740 | 59.75 | 0.84 | 1.43 | 59.6 | 59.75 | 59.6 | 201 |
| 1739571720 | 58.91 | 0 | 0.00 | 58.91 | 58.91 | 58.91 | 0 |
| 1739485320 | 58.91 | -0.33 | -0.56 | 59.39 | 59.39 | 58.91 | 103 |
| 1739398920 | 59.24 | 0 | 0.00 | 58.49 | 59.24 | 58.08 | 740 |
| 1739312940 | 59.24 | 1.23 | 2.12 | 58.96 | 59.41 | 58.96 | 501 |
| 1739226000 | 58.0088 | -1.7 | -2.84 | 58.0088 | 58.0088 | 58.0088 | 28 |
| 1738967160 | 59.704 | -2.39 | -3.84 | 60.94 | 60.94 | 59.685 | 1456 |
| 1738880400 | 62.09 | -0.71 | -1.13 | 64.12 | 64.269999 | 62.08 | 3400 |
| 1738794000 | 62.8 | -1.53 | -2.37 | 63.19 | 63.33 | 62.8 | 921 |
| 1738708080 | 64.325 | 5.42 | 9.19 | 64.325 | 64.325 | 64.325 | 2 |
| 1738621740 | 58.91 | -2.81 | -4.55 | 58.16 | 58.92 | 57.69 | 2300 |
| 1738362000 | 61.72 | -1.34 | -2.12 | 62.13 | 62.13 | 61.67 | 332 |
| 1738276080 | 63.06 | 2.89 | 4.80 | 62.68 | 63.06 | 62.67 | 400 |
| 1738189740 | 60.17 | 3.98 | 7.08 | 59.64 | 60.3 | 59.64 | 2305 |
| 1738103280 | 56.19 | -1.49 | -2.58 | 56.32 | 56.36 | 56 | 327 |
| 1738016820 | 57.68 | 1.82 | 3.26 | 56.93 | 57.68 | 56.93 | 272 |
| 1737757440 | 55.86 | 0.17 | 0.31 | 55.86 | 56 | 55.86 | 106 |
| 1737671220 | 55.69 | 0.09 | 0.16 | 54.95 | 55.69 | 54.95 | 215 |
| 1737584640 | 55.6025 | 0.48 | 0.88 | 55.6025 | 55.6025 | 55.6025 | 1 |
| 1737498540 | 55.118 | 3.72 | 7.24 | 54.66 | 55.118 | 54.26 | 621 |
| 1737152880 | 51.395 | 0.58 | 1.13 | 50.81 | 51.56 | 50.81 | 842 |
| 1737066420 | 50.82 | -2.18 | -4.10 | 50.82 | 50.82 | 50.82 | 8 |
| 1736979720 | 52.995 | 1.78 | 3.47 | 52.77 | 52.995 | 52.77 | 359 |
| 1736893380 | 51.22 | 0.73 | 1.44 | 51.22 | 51.22 | 51.22 | 400 |
| 1736806800 | 50.495 | -1.05 | -2.03 | 50.484 | 50.495 | 50.484 | 3 |
| 1736547720 | 51.54 | -3.42 | -6.22 | 51.91 | 51.91 | 51.54 | 343 |
| 1736375340 | 54.96 | -2.46 | -4.28 | 55 | 55.028 | 54.96 | 52 |
| 1736288940 | 57.42 | 2.1 | 3.79 | 58.04 | 58.04 | 57.42 | 324 |
| 1736202180 | 55.325 | 0 | 0.00 | 55.325 | 55.325 | 55.325 | 0 |
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
