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 | 1.1564 | 2.28537549407 | 50.6 | 54.5 | 48.66 | 42094 | 50.79535261 | CS |
| 4 | -1.4436 | -2.71353383459 | 53.2 | 54.5 | 45.35 | 47772 | 49.39842387 | CS |
| 12 | -1.2436 | -2.34641509434 | 53 | 56 | 45.35 | 21587 | 50.05088207 | CS |
| 26 | 6.7564 | 15.0142222222 | 45 | 62.26 | 44.51 | 20752 | 52.43005912 | CS |
| 52 | 17.3064 | 50.2362844702 | 34.45 | 62.26 | 33.76 | 24585 | 48.67716529 | CS |
| 156 | -9.6936 | -15.7747762408 | 61.45 | 62.98 | 24.73 | 30287 | 43.73037635 | CS |
| 260 | 3.7154 | 7.73381070336 | 48.041 | 99.79 | 24.73 | 33096 | 53.24684523 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 52.34 | -2.16 | -3.96 | 54.468 | 54.468 | 52.34 | 4295 |
| 1738276080 | 54.5 | 2.14 | 4.09 | 53.04 | 54.5 | 48.66 | 2853 |
| 1738189740 | 52.358 | 0.63 | 1.22 | 52.01 | 52.358 | 52.01 | 1280 |
| 1738103280 | 51.7281 | 1.05 | 2.07 | 53.278 | 53.99 | 51.2707 | 3914 |
| 1738016820 | 50.68 | -0.09 | -0.17 | 50.6 | 53.24 | 50.08 | 198128 |
| 1737757440 | 50.766 | 1.84 | 3.77 | 50 | 51.106 | 49.9075 | 73476 |
| 1737671220 | 48.924 | -0.81 | -1.62 | 49 | 49.442 | 48.7675 | 162891 |
| 1737584640 | 49.73 | -0.01 | -0.02 | 48.92 | 49.73 | 48.92 | 48798 |
| 1737498540 | 49.742 | -0.17 | -0.34 | 49.742 | 49.742 | 49.46 | 33533 |
| 1737152880 | 49.91 | 1.11 | 2.27 | 48.99 | 49.91 | 48.8 | 2934 |
| 1737066420 | 48.8 | -0.01 | -0.01 | 48.938 | 48.938 | 48.59 | 133711 |
| 1736979720 | 48.806 | 1.4 | 2.94 | 48.815 | 49.2 | 48.572 | 3940 |
| 1736893380 | 47.41 | 0.48 | 1.02 | 47.5 | 48.1 | 47.41 | 4075 |
| 1736806800 | 46.93 | -0.97 | -2.03 | 46.8191 | 48.862 | 46.8191 | 5734 |
| 1736547720 | 47.9 | 0.54 | 1.14 | 46.81 | 48.99 | 46.81 | 10344 |
| 1736375340 | 47.36 | -0.8 | -1.65 | 47.45 | 48.2 | 45.35 | 32197 |
| 1736288940 | 48.155 | -0.35 | -0.72 | 47.7 | 49.1434 | 47.5 | 107188 |
| 1736202360 | 48.503 | -5.38 | -9.98 | 53.2 | 53.33 | 47.975 | 30601 |
| 1735942980 | 53.88 | -0.32 | -0.59 | 53.774 | 53.88 | 51.42 | 16371 |
| 1735856700 | 54.2 | 0.98 | 1.83 | 54.032 | 54.2 | 54.032 | 1512 |
| 1735683960 | 53.225 | -0.63 | -1.17 | 53.2141 | 53.3 | 53 | 7163 |
| 1735597740 | 53.8535 | 0.19 | 0.36 | 52.164 | 54.2 | 52.164 | 5274 |
| 1735338000 | 53.66 | -0.34 | -0.63 | 54.652 | 54.652 | 52.29 | 1739 |
| 1735252020 | 54 | 0 | 0.00 | 54 | 55.112 | 54 | 11429 |
| 1735078200 | 54 | 0.69 | 1.29 | 54.0311 | 55.014 | 53.886 | 1691 |
| 1734992400 | 53.31 | -0.75 | -1.39 | 51.7 | 55.392 | 51.7 | 10481 |
| 1734733200 | 54.06 | 0.71 | 1.32 | 52.26 | 55 | 52.26 | 14752 |
| 1734646800 | 53.3531 | 1.49 | 2.87 | 53.36 | 53.5127 | 51.58 | 18605 |
| 1734560940 | 51.865 | 1.47 | 2.91 | 50.5 | 53.39 | 50.5 | 5823 |
| 1734474360 | 50.4 | -1.56 | -3.00 | 49.55 | 52.296 | 49.55 | 14818 |
| 1734388140 | 51.96 | -0.61 | -1.17 | 51.9459 | 53.49 | 51.705 | 4265 |
| 1734128940 | 52.5741 | 0.45 | 0.87 | 50.4 | 54.06 | 50.4 | 6241 |
| 1734042480 | 52.12 | 1 | 1.96 | 51.1 | 54.16 | 51.1 | 3457 |
| 1733955900 | 51.12 | -1.5 | -2.84 | 51.32 | 54.072 | 51.12 | 6964 |
| 1733869200 | 52.616 | -3.38 | -6.04 | 51.625 | 53.2 | 50.68 | 3547 |
| 1733782800 | 56 | 4.11 | 7.91 | 56 | 56 | 54.544 | 5866 |
| 1733523600 | 51.894 | -0.21 | -0.41 | 53 | 53 | 51.894 | 2069 |
| 1733437500 | 52.106 | 0.8 | 1.55 | 50.4 | 52.394 | 50.4 | 7138 |
| 1733350980 | 51.31 | -0.47 | -0.90 | 49.5 | 52.612 | 49.5 | 6390 |
| 1733264700 | 51.775 | 0.34 | 0.67 | 50.56 | 52 | 50.56 | 10170 |
| 1733178180 | 51.43 | 1.71 | 3.44 | 49.15 | 51.43 | 49.15 | 6475 |
| 1732918200 | 49.72 | 0.22 | 0.44 | 53.04 | 53.04 | 49.5 | 2763 |
| 1732746540 | 49.5 | -0.89 | -1.77 | 50.208 | 52.332 | 49.5 | 3950 |
| 1732660140 | 50.39 | 0.79 | 1.59 | 50 | 50.6 | 49.5 | 8539 |
| 1732573560 | 49.6 | -1.43 | -2.80 | 50.5 | 51.4 | 49.6 | 4124 |
| 1732314000 | 51.03 | -0.27 | -0.53 | 50.6 | 53.082 | 50.6 | 4036 |
| 1732227900 | 51.3 | -0.05 | -0.10 | 53.55 | 53.55 | 50.6 | 3023 |
| 1732141740 | 51.35 | -0.7 | -1.35 | 50.45 | 54.635 | 50.45 | 3480 |
| 1732054800 | 52.052 | -0.2 | -0.38 | 51.18 | 52.052 | 50.946 | 3776 |
| 1731968640 | 52.25 | 0.45 | 0.87 | 50 | 52.25 | 50 | 10705 |
| 1731709260 | 51.8 | 1.25 | 2.47 | 51.5 | 52.82 | 51.4626 | 16086 |
| 1731622800 | 50.55 | 0.55 | 1.10 | 49.72 | 52.91 | 49.72 | 7068 |
| 1731536760 | 50 | -1 | -1.96 | 50.5855 | 52 | 50 | 79194 |
| 1731450480 | 51 | -2 | -3.77 | 52 | 53.202 | 50.17 | 4214 |
| 1731363600 | 53 | -1.69 | -3.10 | 53 | 54.32 | 50.8 | 4179 |
| 1731104400 | 54.694 | -0.6 | -1.08 | 55.358 | 55.358 | 54.694 | 3004 |
| 1731018540 | 55.29 | 1.45 | 2.70 | 53.9184 | 56.706 | 53.581 | 2645 |
| 1730931600 | 53.839 | -0.76 | -1.39 | 53.45 | 53.9447 | 52.7 | 5222 |
| 1730845680 | 54.6 | 0.38 | 0.70 | 54.25 | 54.954 | 54.246 | 12970 |
| 1730759160 | 54.22 | 0.32 | 0.59 | 52.1 | 54.74 | 52.1 | 5074 |
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
