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 | -0.17 | -0.397381954184 | 42.78 | 43.2 | 40.7535 | 70561 | 41.738226 | SP |
| 4 | -5.66 | -11.7257095504 | 48.27 | 48.99 | 40.7535 | 55550 | 44.23570384 | SP |
| 12 | -2.28 | -5.07908220094 | 44.89 | 49.38 | 40.7535 | 69784 | 46.19565347 | SP |
| 26 | -0.83 | -1.91068139963 | 43.44 | 49.38 | 40.7535 | 58237 | 46.33152171 | SP |
| 52 | -2.42 | -5.37419498112 | 45.03 | 49.9999 | 38.63 | 62373 | 45.57115544 | SP |
| 156 | 9.6561 | 29.3018428775 | 32.9539 | 49.9999 | 30.27 | 50474 | 44.58283581 | SP |
| 260 | 9.6561 | 29.3018428775 | 32.9539 | 49.9999 | 30.27 | 50474 | 44.58283581 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 41.23 | -1.11 | -2.62 | 42.01 | 42.0249 | 40.9919 | 66233 |
| 1741818600 | 42.34 | 0.97 | 2.34 | 42.34 | 42.622738 | 41.842 | 63471 |
| 1741732200 | 41.37 | 0.3 | 0.72 | 41.07 | 41.87 | 40.76 | 89861 |
| 1741645800 | 41.0749 | -1.95 | -4.52 | 42.11 | 42.165 | 40.7535 | 73120 |
| 1741390200 | 43.02 | 0.25 | 0.58 | 42.78 | 43.2 | 41.78 | 60118 |
| 1741303800 | 42.77 | -1.65 | -3.71 | 43.43 | 43.94 | 42.77 | 80041 |
| 1741217400 | 44.42 | 0.85 | 1.95 | 43.76 | 44.546628 | 43.4718 | 48399 |
| 1741131000 | 43.57 | -0.06 | -0.14 | 43.1 | 44.366 | 42.415 | 64310 |
| 1741044600 | 43.63 | -0.97 | -2.17 | 45.21 | 45.28 | 43.36 | 45893 |
| 1740785400 | 44.6 | 0.42 | 0.95 | 44.01 | 44.67 | 43.72 | 56424 |
| 1740699000 | 44.18 | -1.71 | -3.73 | 46.21 | 46.2711 | 44.18 | 48127 |
| 1740612600 | 45.89 | 0.72 | 1.59 | 45.6 | 46.26 | 45.6 | 29240 |
| 1740526200 | 45.17 | -1 | -2.17 | 46.08 | 46.08 | 45 | 73392 |
| 1740439800 | 46.17 | -0.92 | -1.95 | 47.28 | 47.28 | 46.1588 | 55372 |
| 1740180600 | 47.09 | -1.45 | -2.99 | 48.53 | 48.53 | 46.95 | 40079 |
| 1740094200 | 48.54 | -0.04 | -0.08 | 48.58 | 48.6301 | 47.985 | 23373 |
| 1740007800 | 48.58 | -0.31 | -0.63 | 48.95 | 48.95 | 48.49 | 43589 |
| 1739921400 | 48.89 | 0.48 | 0.99 | 48.75 | 48.99 | 48.49 | 41206 |
| 1739575800 | 48.41 | 0.38 | 0.79 | 48.27 | 48.5 | 48.18 | 53195 |
| 1739489400 | 48.03 | 0.3 | 0.63 | 47.62 | 48.14 | 47.62 | 41619 |
| 1739403000 | 47.73 | -0.05 | -0.10 | 47.24 | 47.82 | 47.1001 | 39181 |
| 1739316600 | 47.7775 | -0.16 | -0.34 | 47.63 | 48.1 | 47.63 | 37645 |
| 1739230200 | 47.94 | 0.78 | 1.65 | 47.5 | 48.0422 | 47.5 | 38026 |
| 1738971000 | 47.16 | -0.41 | -0.86 | 47.73 | 47.9716 | 46.99 | 76981 |
| 1738884600 | 47.57 | 0.08 | 0.17 | 47.51 | 47.69 | 47.2 | 66211 |
| 1738798200 | 47.49 | 0.18 | 0.38 | 46.87 | 47.49 | 46.85 | 52229 |
| 1738711800 | 47.31 | 0.48 | 1.02 | 46.81 | 47.46 | 46.81 | 43250 |
| 1738625400 | 46.83 | -0.48 | -1.01 | 46.21 | 47.1494 | 46.08 | 100666 |
| 1738366200 | 47.31 | -0.36 | -0.76 | 47.72 | 48.25 | 47.2 | 73916 |
| 1738279800 | 47.67 | 0.63 | 1.34 | 48.13 | 48.13 | 47.13 | 115900 |
| 1738193400 | 47.04 | -0.14 | -0.30 | 47.24 | 47.24 | 46.75 | 192080 |
| 1738107000 | 47.18 | 0.62 | 1.33 | 46.59 | 47.2768 | 46.145 | 94883 |
| 1738020600 | 46.56 | -2.06 | -4.24 | 46.79 | 47.2 | 46 | 320673 |
| 1737761400 | 48.62 | -0.62 | -1.26 | 49.13 | 49.13 | 48.538 | 72988 |
| 1737675000 | 49.24 | 0 | 0.00 | 49.24 | 49.24 | 49.24 | 0 |
| 1737588600 | 49.24 | 0.66 | 1.36 | 49.06 | 49.38 | 48.97 | 101522 |
| 1737502200 | 48.58 | 0.82 | 1.72 | 48.18 | 48.74 | 47.97 | 97041 |
| 1737156600 | 47.76 | 0.92 | 1.96 | 47.82 | 47.8794 | 47.33 | 55365 |
| 1737070200 | 46.84 | -0.04 | -0.09 | 47 | 47.1297 | 46.72 | 30832 |
| 1736983800 | 46.88 | 1.35 | 2.97 | 46.46 | 46.9701 | 46.32 | 129959 |
| 1736897400 | 45.53 | 0.06 | 0.13 | 45.69 | 45.78 | 45.04 | 139269 |
| 1736811000 | 45.47 | -0.35 | -0.76 | 45.01 | 45.47 | 44.7899 | 63063 |
| 1736551800 | 45.82 | -0.71 | -1.53 | 46.06 | 46.23 | 45.36 | 95523 |
| 1736379000 | 46.53 | -0.22 | -0.47 | 46.63 | 46.7437 | 46.14 | 63780 |
| 1736292600 | 46.75 | -0.79 | -1.66 | 48.04 | 48.04 | 46.562 | 56533 |
| 1736206200 | 47.54 | 0.94 | 2.02 | 47.27 | 47.95 | 47.27 | 59812 |
| 1735947000 | 46.6 | 1.01 | 2.22 | 45.78 | 46.6 | 45.78 | 33874 |
| 1735860600 | 45.59 | 0.36 | 0.80 | 45.5 | 45.9499 | 45.11 | 44198 |
| 1735687800 | 45.23 | -0.3 | -0.66 | 45.81 | 45.89 | 45.1301 | 47598 |
| 1735601400 | 45.53 | -0.73 | -1.58 | 45.48 | 45.97 | 45.19 | 53892 |
| 1735342200 | 46.26 | -0.54 | -1.15 | 46.41 | 46.52 | 45.7101 | 38219 |
| 1735255800 | 46.8 | 0.1 | 0.21 | 46.56 | 46.92 | 46.385 | 94987 |
| 1735077840 | 46.7 | 0.43 | 0.93 | 46.69 | 46.8 | 46.32 | 31459 |
| 1734996600 | 46.27 | 0.39 | 0.85 | 45.89 | 46.3994 | 45.82 | 46162 |
| 1734737400 | 45.88 | 0.61 | 1.35 | 44.89 | 46.21 | 44.8 | 63546 |
| 1734651000 | 45.27 | -0.58 | -1.26 | 46.06 | 46.19 | 45.27 | 167638 |
| 1734564600 | 45.85 | -1.74 | -3.66 | 47.7 | 47.88 | 45.635 | 91750 |
| 1734478200 | 47.59 | -0.4 | -0.83 | 47.66 | 47.9 | 47.4601 | 70454 |
| 1734391800 | 47.99 | 0.34 | 0.71 | 47.76 | 48.1886 | 47.516 | 42607 |
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
