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 | 1.35 | 3.20360702421 | 42.14 | 44 | 41.84 | 17671 | 43.19399314 | CS |
| 4 | 1.69 | 4.04306220096 | 41.8 | 44.61 | 40.35 | 19105 | 42.79621555 | CS |
| 12 | -0.82 | -1.85059805913 | 44.31 | 46.21 | 40.35 | 19563 | 43.7042328 | CS |
| 26 | 10.97 | 33.7330873309 | 32.52 | 46.21 | 31.09 | 28515 | 40.99152177 | CS |
| 52 | 14.06 | 47.7743798845 | 29.43 | 46.21 | 24.065 | 25230 | 35.39287829 | CS |
| 156 | -0.14 | -0.320880128352 | 43.63 | 46.21 | 23.2 | 17443 | 33.98519011 | CS |
| 260 | 4.3 | 10.9721867823 | 39.19 | 46.21 | 20.5 | 16727 | 33.2789193 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 43.42 | 0.96 | 2.26 | 42.26 | 43.42 | 42.26 | 34671 |
| 1738625400 | 42.46 | -0.9 | -2.08 | 42.39 | 42.955 | 41.9 | 6380 |
| 1738366200 | 43.36 | 0.02 | 0.05 | 43.42 | 43.575 | 43.1 | 13246 |
| 1738279800 | 43.34 | 0.47 | 1.10 | 44 | 44 | 43.11 | 12090 |
| 1738193400 | 42.87 | 1.18 | 2.83 | 42.14 | 43.23 | 41.84 | 21967 |
| 1738107000 | 41.69 | -2.31 | -5.25 | 44.33 | 44.33 | 41.08 | 25717 |
| 1738020600 | 44 | 0.24 | 0.55 | 43.51 | 44.61 | 43.51 | 20596 |
| 1737761400 | 43.76 | 0.15 | 0.34 | 42.53 | 43.98 | 42.53 | 18230 |
| 1737675000 | 43.61 | 0 | 0.00 | 43.61 | 43.61 | 43.61 | 0 |
| 1737588600 | 43.61 | -0.31 | -0.71 | 44.03 | 44.03 | 43.5109 | 18801 |
| 1737502200 | 43.92 | 0.67 | 1.55 | 43.32 | 44.395 | 43.04 | 18113 |
| 1737156600 | 43.25 | 0.44 | 1.03 | 42.94 | 43.25 | 42.36 | 11170 |
| 1737070200 | 42.81 | -0.29 | -0.67 | 42.93 | 42.94 | 42.27 | 7117 |
| 1736983800 | 43.1 | 0.5 | 1.17 | 42.89 | 43.88 | 42.87 | 19471 |
| 1736897400 | 42.6 | 1.28 | 3.10 | 41.61 | 42.6 | 41.61 | 35485 |
| 1736811000 | 41.32 | 0.47 | 1.15 | 40.51 | 41.55 | 40.51 | 24992 |
| 1736551800 | 40.85 | -0.98 | -2.34 | 42.46 | 42.46 | 40.35 | 16781 |
| 1736379000 | 41.83 | -0.39 | -0.92 | 41.8 | 42.37 | 41.61 | 19955 |
| 1736292600 | 42.22 | -0.57 | -1.33 | 43.05 | 43.24 | 42.05 | 18613 |
| 1736206200 | 42.79 | -0.66 | -1.52 | 43.72 | 43.89 | 42.79 | 11379 |
| 1735947000 | 43.45 | 0.76 | 1.78 | 43.05 | 43.45 | 42.42 | 19928 |
| 1735860600 | 42.69 | -0.61 | -1.41 | 43.13 | 43.5 | 42.51 | 35774 |
| 1735687800 | 43.3 | -0.14 | -0.32 | 43.5 | 43.6 | 43.13 | 9556 |
| 1735601400 | 43.44 | -0.17 | -0.39 | 43.19 | 43.7301 | 42.63 | 13532 |
| 1735342200 | 43.61 | -0.6 | -1.36 | 44.09 | 44.19 | 43.385 | 9897 |
| 1735255800 | 44.21 | -0.06 | -0.14 | 44.2 | 44.35 | 43.98 | 9787 |
| 1735077840 | 44.27 | 0.43 | 0.98 | 43.86 | 44.35 | 43.8 | 8912 |
| 1734996600 | 43.84 | -0.23 | -0.52 | 43.33 | 44.3 | 43.33 | 35898 |
| 1734737400 | 44.07 | 1 | 2.32 | 42.93 | 44.07 | 42.875 | 46469 |
| 1734651000 | 43.07 | -0.47 | -1.08 | 44.31 | 44.31 | 42.84 | 15881 |
| 1734564600 | 43.54 | -1.43 | -3.18 | 45.15 | 45.36 | 43.3 | 102077 |
| 1734478200 | 44.97 | -0.93 | -2.03 | 46.16 | 46.19 | 44.97 | 16078 |
| 1734391800 | 45.9 | 0.75 | 1.66 | 45.57 | 46.14 | 45.33 | 26346 |
| 1734132600 | 45.15 | -0.43 | -0.94 | 45 | 45.88 | 45 | 32137 |
| 1734046200 | 45.58 | -0.15 | -0.33 | 45 | 46.01 | 45 | 25925 |
| 1733959800 | 45.73 | 0.75 | 1.67 | 45.44 | 46.21 | 45.1 | 63180 |
| 1733873400 | 44.98 | 0.35 | 0.78 | 44.56 | 45.5 | 44.5 | 18297 |
| 1733787000 | 44.63 | 0.04 | 0.09 | 44.83 | 44.83 | 44.23 | 21204 |
| 1733527800 | 44.59 | 0.36 | 0.81 | 43.02 | 44.65 | 43.02 | 8902 |
| 1733441400 | 44.23 | -0.37 | -0.83 | 44.47 | 44.73 | 43.65 | 18982 |
| 1733355000 | 44.6 | 0.86 | 1.97 | 43.55 | 44.6 | 43.23 | 7038 |
| 1733268600 | 43.74 | -0.39 | -0.88 | 44.25 | 44.25 | 43.28 | 11216 |
| 1733182200 | 44.13 | -0.28 | -0.63 | 44.11 | 44.47 | 43.56 | 13753 |
| 1732917840 | 44.41 | -0.17 | -0.38 | 44.95 | 44.95 | 44.2152 | 4898 |
| 1732750200 | 44.58 | 0.15 | 0.34 | 44.65 | 44.83 | 44.2625 | 5664 |
| 1732663800 | 44.43 | -0.49 | -1.09 | 44.43 | 44.765 | 44.14 | 6772 |
| 1732577400 | 44.92 | 0.76 | 1.72 | 44.71 | 46 | 44.71 | 16126 |
| 1732318200 | 44.16 | 0.56 | 1.28 | 43.75 | 44.46 | 43.34 | 4366 |
| 1732231800 | 43.6 | 1.09 | 2.56 | 42.69 | 43.99 | 42.69 | 9194 |
| 1732145400 | 42.51 | -0.73 | -1.69 | 42.93 | 43.14 | 42.34 | 17801 |
| 1732059000 | 43.24 | 0.33 | 0.77 | 42.41 | 43.24 | 42.2021 | 9063 |
| 1731972600 | 42.91 | -0.37 | -0.85 | 43.32 | 43.66 | 42.91 | 8072 |
| 1731713400 | 43.28 | -0.52 | -1.19 | 43.58 | 43.84 | 42.9 | 14730 |
| 1731627000 | 43.8 | -0.28 | -0.64 | 44.43 | 44.43 | 43.57 | 20479 |
| 1731540600 | 44.08 | -0.22 | -0.50 | 44.31 | 45.43 | 44.035 | 13698 |
| 1731454200 | 44.3 | -0.32 | -0.72 | 44 | 44.8 | 44 | 14300 |
| 1731367800 | 44.62 | 1.32 | 3.05 | 43.48 | 45.21 | 43.48 | 22170 |
| 1731108600 | 43.3 | 0.34 | 0.79 | 43.04 | 43.83 | 42.73 | 22835 |
| 1731022200 | 42.96 | -0.92 | -2.10 | 43.65 | 44.26 | 42.7 | 29404 |
| 1730935800 | 43.88 | 4.41 | 11.17 | 41.57 | 44.42 | 41.57 | 334812 |
| 1730849400 | 39.47 | 0.32 | 0.82 | 39.05 | 40.05 | 39.05 | 85276 |
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
