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 | 0.1357 | 0.30583727744 | 44.37 | 44.64 | 44.37 | 7666 | 44.52432775 | SP |
| 4 | 0.0357 | 0.0802788396672 | 44.47 | 44.74 | 44.36 | 6101 | 44.4801515 | SP |
| 12 | -25.3743 | -36.3112478535 | 69.88 | 71.85 | 41.54 | 13266 | 47.35458724 | SP |
| 26 | 1.3457 | 3.11793327155 | 43.16 | 79.48 | 41.54 | 11907 | 56.00475139 | SP |
| 52 | -12.5743 | -22.0292571829 | 57.08 | 79.48 | 37.51 | 9081 | 53.46707963 | SP |
| 156 | 19.1357 | 75.4264879779 | 25.37 | 79.48 | 20.37 | 7469 | 46.99917649 | SP |
| 260 | 19.1357 | 75.4264879779 | 25.37 | 79.48 | 20.37 | 7469 | 46.99917649 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 44.5057 | 0.01 | 0.01 | 44.5 | 44.5446 | 44.485 | 4772 |
| 1741905000 | 44.5 | -0.01 | -0.02 | 44.53 | 44.54 | 44.491 | 2267 |
| 1741818600 | 44.5095 | 0.02 | 0.05 | 44.56 | 44.56 | 44.49 | 1800 |
| 1741732200 | 44.4854 | -0.05 | -0.11 | 44.57 | 44.57 | 44.465 | 3272 |
| 1741645800 | 44.535 | 0.03 | 0.07 | 44.55 | 44.64 | 44.4033 | 26945 |
| 1741390200 | 44.505 | 0.01 | 0.03 | 44.37 | 44.61 | 44.37 | 4073 |
| 1741303800 | 44.4904 | 0.01 | 0.02 | 44.74 | 44.74 | 44.4501 | 3584 |
| 1741217400 | 44.4806 | 0.01 | 0.03 | 44.47 | 44.5 | 44.47 | 4666 |
| 1741131000 | 44.4693 | -0.01 | -0.03 | 44.56 | 44.56 | 44.42 | 5102 |
| 1741044600 | 44.481 | -0.02 | -0.05 | 44.53 | 44.6 | 44.44 | 10265 |
| 1740785400 | 44.5025 | 0.06 | 0.13 | 44.4 | 44.52 | 44.4 | 4625 |
| 1740699000 | 44.4453 | -0.01 | -0.03 | 44.43 | 44.47 | 44.401 | 3374 |
| 1740612600 | 44.46 | 0.01 | 0.03 | 44.5 | 44.5794 | 44.3701 | 5847 |
| 1740526200 | 44.448 | -0.01 | -0.02 | 44.43 | 44.469 | 44.36 | 8887 |
| 1740439800 | 44.455 | 0.02 | 0.06 | 44.48 | 44.48 | 44.41 | 2551 |
| 1740180600 | 44.43 | -0.02 | -0.03 | 44.5 | 44.5671 | 44.3901 | 5864 |
| 1740094200 | 44.4452 | 0.01 | 0.01 | 44.45 | 44.45 | 44.38 | 4876 |
| 1740007800 | 44.4402 | -0 | -0.01 | 44.4 | 44.53 | 44.38 | 3901 |
| 1739921400 | 44.4437 | 0.02 | 0.05 | 44.57 | 44.57 | 44.39 | 11033 |
| 1739575800 | 44.42 | -0.02 | -0.05 | 44.47 | 44.48 | 44.42 | 3010 |
| 1739489400 | 44.4437 | -0.01 | -0.03 | 44.45 | 44.48 | 44.411 | 9605 |
| 1739403000 | 44.455 | 0.03 | 0.07 | 44.45 | 44.52 | 44.43 | 11842 |
| 1739316600 | 44.425 | -0.04 | -0.09 | 44.37 | 44.49 | 44.37 | 11294 |
| 1739230200 | 44.4655 | -0.02 | -0.04 | 44.44 | 44.47 | 44.41 | 16227 |
| 1738971000 | 44.4843 | 0.08 | 0.18 | 44.46 | 44.5 | 44.35 | 14846 |
| 1738884600 | 44.405 | 0.04 | 0.08 | 44.46 | 44.5 | 44.35 | 11225 |
| 1738798200 | 44.37 | -0.02 | -0.03 | 44.42 | 44.4484 | 44.29 | 4302 |
| 1738711800 | 44.385 | -0.01 | -0.03 | 44.42 | 44.51 | 44.2078 | 17158 |
| 1738625400 | 44.3999 | -0.02 | -0.05 | 41.58 | 44.7455 | 41.54 | 14300 |
| 1738366200 | 44.42 | -1.64 | -3.56 | 46.03 | 46.34 | 44.42 | 7616 |
| 1738279800 | 46.06 | 0.26 | 0.57 | 46.07 | 46.6184 | 45.9703 | 10713 |
| 1738193400 | 45.8 | 1.4 | 3.15 | 44.75 | 45.81 | 44.57 | 10755 |
| 1738107000 | 44.4 | -0.15 | -0.33 | 44.94 | 45.374 | 44.4 | 6722 |
| 1738020600 | 44.5473 | -1.67 | -3.61 | 44.29 | 44.725 | 43.48 | 9299 |
| 1737761400 | 46.2147 | 0.46 | 1.02 | 46.29 | 47.07 | 45.9804 | 7168 |
| 1737675000 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
| 1737588600 | 45.75 | -0.88 | -1.89 | 45.93 | 46.1668 | 45.3862 | 11284 |
| 1737502200 | 46.63 | 0.47 | 1.02 | 46.34 | 47.1184 | 45.4299 | 18940 |
| 1737156600 | 46.16 | 2.15 | 4.89 | 45.28 | 46.679 | 45.1332 | 22873 |
| 1737070200 | 44.01 | 0.19 | 0.44 | 43.84 | 44.3 | 43.62 | 11886 |
| 1736983800 | 43.8152 | -0 | -0.01 | 43.8 | 43.91 | 43.77 | 16247 |
| 1736897400 | 43.82 | -0.02 | -0.05 | 43.91 | 43.92 | 43.82 | 8291 |
| 1736811000 | 43.84 | 0.1 | 0.23 | 43.83 | 43.94 | 43.79 | 24372 |
| 1736551800 | 43.74 | 0.38 | 0.88 | 43.73 | 44.17 | 42.69 | 16540 |
| 1736379000 | 43.36 | -1.3 | -2.90 | 44.01 | 44.19 | 42.7702 | 7933 |
| 1736292600 | 44.655 | -2.88 | -6.07 | 46.89 | 46.89 | 44.655 | 14074 |
| 1736206200 | 47.539 | 0.09 | 0.19 | 47.49 | 47.5699 | 47.33 | 56489 |
| 1735947000 | 47.45 | -0.03 | -0.06 | 47.54 | 47.54 | 47.45 | 15509 |
| 1735860600 | 47.48 | 0.11 | 0.23 | 47.48 | 47.5999 | 47.4 | 42043 |
| 1735687800 | 47.37 | 0.03 | 0.06 | 47.4 | 47.53 | 47.3207 | 18814 |
| 1735601400 | 47.34 | -0.09 | -0.19 | 47.41 | 47.56 | 47.31 | 53198 |
| 1735342200 | 47.43 | 0.02 | 0.04 | 47.39 | 47.5 | 47.39 | 35151 |
| 1735255800 | 47.41 | -20.25 | -29.93 | 47.45 | 47.49 | 47.4 | 20428 |
| 1735077840 | 67.66 | 0.22 | 0.33 | 67.83 | 67.83 | 67.5786 | 10032 |
| 1734996600 | 67.44 | -2.78 | -3.96 | 70.99 | 71.85 | 67.001 | 24951 |
| 1734737400 | 70.22 | 0.25 | 0.36 | 69.21 | 71.19 | 69.21 | 18972 |
| 1734651000 | 69.97 | -3.24 | -4.43 | 74.59 | 74.8195 | 69.962 | 20720 |
| 1734564600 | 73.21 | -4.98 | -6.37 | 77.7 | 77.7 | 73.21 | 13013 |
| 1734478200 | 78.19 | 0.64 | 0.83 | 79.06 | 79.48 | 77.4978 | 18112 |
| 1734391800 | 77.55 | 3.07 | 4.12 | 76.32 | 79.005 | 76.32 | 32783 |
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
