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 | 0.39 | 0.85601404741 | 45.56 | 46.06 | 45.44 | 114999 | 45.7319036 | SP |
| 4 | -0.12 | -0.260473192967 | 46.07 | 46.19 | 45.4 | 335820 | 45.60484705 | SP |
| 12 | -0.97 | -2.0673486786 | 46.92 | 47.72 | 45.4 | 184783 | 46.15714008 | SP |
| 26 | 0.8 | 1.77187153931 | 45.15 | 47.72 | 44.76 | 163342 | 46.13610871 | SP |
| 52 | 1.14 | 2.54407498326 | 44.81 | 47.72 | 44.27 | 183530 | 45.90117113 | SP |
| 156 | -1.31 | -2.77190012696 | 47.26 | 47.72 | 43.0309 | 233130 | 45.92046713 | SP |
| 260 | -1.31 | -2.77190012696 | 47.26 | 47.72 | 43.0309 | 233130 | 45.92046713 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 45.95 | -0.07 | -0.15 | 45.97 | 46.01 | 45.9001 | 58606 |
| 1732577400 | 46.02 | 0.39 | 0.85 | 45.92 | 46.06 | 45.92 | 130419 |
| 1732318200 | 45.63 | 0.04 | 0.09 | 45.66 | 45.72 | 45.44 | 94575 |
| 1732231800 | 45.59 | -0.02 | -0.04 | 45.65 | 45.72 | 45.555 | 261933 |
| 1732145400 | 45.61 | -0.11 | -0.24 | 45.589 | 45.6837 | 45.589 | 26778 |
| 1732059000 | 45.72 | 0.11 | 0.24 | 45.7481 | 45.79 | 45.6921 | 96438 |
| 1731972600 | 45.61 | 0.03 | 0.07 | 45.54 | 45.6496 | 45.52 | 101059 |
| 1731713400 | 45.58 | 0.02 | 0.04 | 45.47 | 45.7 | 45.43 | 712889 |
| 1731627000 | 45.56 | -0.01 | -0.02 | 45.6699 | 45.76 | 45.56 | 4340701 |
| 1731540600 | 45.57 | -0.04 | -0.09 | 45.76 | 45.76 | 45.5587 | 55663 |
| 1731454200 | 45.61 | -0.23 | -0.50 | 45.72 | 45.8 | 45.59 | 287816 |
| 1731367800 | 45.84 | -0.12 | -0.26 | 45.7 | 45.9399 | 45.7 | 26955 |
| 1731108600 | 45.96 | 0.11 | 0.24 | 45.95 | 46.07 | 45.84 | 67645 |
| 1731022200 | 45.85 | 0.32 | 0.70 | 45.72 | 45.9 | 45.475 | 67350 |
| 1730935800 | 45.53 | -0.35 | -0.76 | 45.475 | 45.61 | 45.4401 | 54704 |
| 1730849400 | 45.88 | 0.1 | 0.22 | 45.79 | 45.8899 | 45.675 | 69803 |
| 1730763000 | 45.78 | 0.21 | 0.46 | 45.77 | 45.88 | 45.7308 | 56289 |
| 1730500200 | 45.57 | -0.39 | -0.85 | 45.83 | 45.87 | 45.57 | 31333 |
| 1730413800 | 45.96 | -0.01 | -0.02 | 45.86 | 46.03 | 45.59 | 90916 |
| 1730327400 | 45.97 | -0.01 | -0.02 | 46.07 | 46.19 | 45.97 | 65602 |
| 1730241000 | 45.98 | 0.03 | 0.07 | 45.79 | 46.01 | 45.61 | 121923 |
| 1730154600 | 45.95 | -0.07 | -0.15 | 46.01 | 46.07 | 45.82 | 57506 |
| 1729895400 | 46.02 | -0.08 | -0.17 | 46.21 | 46.21 | 46.02 | 45423 |
| 1729809000 | 46.1 | 0.09 | 0.20 | 46.1 | 46.18 | 45.97 | 159749 |
| 1729722600 | 46.01 | -0.11 | -0.24 | 45.98 | 46.0999 | 45.77 | 109058 |
| 1729636200 | 46.12 | -0.02 | -0.04 | 46.2 | 46.21 | 46.095 | 107881 |
| 1729549800 | 46.14 | -0.39 | -0.83 | 46.29 | 46.4126 | 46.14 | 412232 |
| 1729290600 | 46.525 | 0.06 | 0.14 | 46.46 | 46.57 | 46.46 | 23474 |
| 1729204200 | 46.46 | -0.26 | -0.56 | 46.58 | 46.58 | 46.45 | 38379 |
| 1729117800 | 46.72 | 0.11 | 0.24 | 46.68 | 46.72 | 46.6571 | 21594 |
| 1729031400 | 46.61 | 0.22 | 0.47 | 46.6 | 46.67 | 46.5783 | 22195 |
| 1728945000 | 46.39 | -0.12 | -0.26 | 46.18 | 46.5157 | 46.18 | 35264 |
| 1728685800 | 46.51 | 0.01 | 0.02 | 46.31 | 46.54 | 46.31 | 110179 |
| 1728599400 | 46.5 | -0.01 | -0.02 | 46.34 | 46.5 | 46.34 | 20771 |
| 1728513000 | 46.51 | -0.08 | -0.17 | 46.4 | 46.5426 | 46.4 | 57327 |
| 1728426600 | 46.589 | 0.08 | 0.17 | 46.35 | 46.589 | 46.35 | 40597 |
| 1728340200 | 46.51 | -0.21 | -0.45 | 46.52 | 46.5665 | 46.49 | 31010 |
| 1728081000 | 46.72 | -0.28 | -0.60 | 46.81 | 46.81 | 46.602 | 37864 |
| 1727994600 | 47 | -0.18 | -0.38 | 47.1 | 47.12 | 46.94 | 28223 |
| 1727908200 | 47.18 | -0.08 | -0.17 | 47.1241 | 47.26 | 47.1062 | 46163 |
| 1727821800 | 47.26 | -0.06 | -0.13 | 47.22 | 47.4265 | 47.2 | 38557 |
| 1727735400 | 47.32 | -0.06 | -0.13 | 47.4 | 47.44 | 47.2062 | 130647 |
| 1727476200 | 47.38 | 0.05 | 0.11 | 47.3 | 47.473 | 47.3 | 54604 |
| 1727389800 | 47.33 | 0.05 | 0.11 | 47.43 | 47.43 | 47.165 | 37696 |
| 1727303400 | 47.28 | -0.13 | -0.27 | 47.28 | 47.4 | 47.28 | 37923 |
| 1727217000 | 47.41 | 0.03 | 0.06 | 47.26 | 47.5542 | 46.95 | 244389 |
| 1727130600 | 47.38 | -0.01 | -0.02 | 47.35 | 47.52 | 47.3001 | 1113774 |
| 1726871400 | 47.39 | -0.04 | -0.08 | 47.38 | 47.5799 | 47.13 | 39988 |
| 1726785000 | 47.43 | 0.02 | 0.04 | 47.45 | 47.4698 | 47.37 | 21574 |
| 1726698600 | 47.41 | -0.18 | -0.38 | 47.39 | 47.72 | 47.39 | 45201 |
| 1726612200 | 47.59 | -0.05 | -0.10 | 47.61 | 47.7 | 47.59 | 253146 |
| 1726525800 | 47.64 | 0.11 | 0.23 | 47.49 | 47.67 | 47.49 | 50364 |
| 1726266600 | 47.53 | 0.11 | 0.23 | 47.41 | 47.59 | 47.41 | 225708 |
| 1726180200 | 47.42 | -0.04 | -0.08 | 47.42 | 47.56 | 47.36 | 173377 |
| 1726093800 | 47.46 | -0.03 | -0.06 | 47.43 | 47.57 | 47.4093 | 75039 |
| 1726007400 | 47.49 | 0.18 | 0.38 | 47.23 | 47.5005 | 47.23 | 42652 |
| 1725921000 | 47.31 | 0.03 | 0.06 | 47.15 | 47.35 | 47.15 | 60148 |
| 1725661800 | 47.28 | 0.05 | 0.11 | 47.23 | 47.45 | 47.18 | 53242 |
| 1725575400 | 47.23 | 0.12 | 0.25 | 47.2 | 47.29 | 47.09 | 65693 |
| 1725489000 | 47.11 | 0.23 | 0.49 | 46.92 | 47.1439 | 46.92 | 44878 |
| 1725402600 | 46.88 | -0.02 | -0.04 | 46.89 | 46.9307 | 46.8399 | 69797 |
| 1725057000 | 46.9 | -0.04 | -0.09 | 46.92 | 47.01 | 46.8613 | 1125333 |
| 1724970600 | 46.94 | -0.05 | -0.11 | 46.95 | 47.0104 | 46.9 | 133519 |
| 1724884200 | 46.99 | -0.02 | -0.04 | 46.95 | 47.1 | 46.95 | 20617 |
| 1724797800 | 47.01 | -0.02 | -0.04 | 46.86 | 47.06 | 46.86 | 61791 |
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
