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 | -0.15 | -0.332225913621 | 45.15 | 45.57 | 43.6138 | 76863 | 44.62043316 | SP |
| 4 | -4.95 | -9.90990990991 | 49.95 | 50.07 | 43.6138 | 84202 | 46.64438412 | SP |
| 12 | -3.92 | -8.01308258381 | 48.92 | 50.66 | 43.6138 | 102254 | 48.60651999 | SP |
| 26 | -6.05 | -11.8511263467 | 51.05 | 53.81 | 43.6138 | 82306 | 50.05048862 | SP |
| 52 | -5.25 | -10.447761194 | 50.25 | 53.81 | 43.6138 | 66710 | 50.06730358 | SP |
| 156 | -5.25 | -10.447761194 | 50.25 | 53.81 | 43.6138 | 66710 | 50.06730358 | SP |
| 260 | -5.25 | -10.447761194 | 50.25 | 53.81 | 43.6138 | 66710 | 50.06730358 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 43.81 | -0.76 | -1.71 | 44.58 | 44.6137 | 43.6138 | 43837 |
| 1741818600 | 44.57 | 0.25 | 0.56 | 44.92 | 44.92 | 44.2 | 40832 |
| 1741732200 | 44.32 | 0.12 | 0.27 | 44.47 | 44.91 | 43.9899 | 63121 |
| 1741645800 | 44.2 | -1.15 | -2.54 | 44.81 | 45.11 | 43.9124 | 100951 |
| 1741390200 | 45.35 | 0.28 | 0.62 | 45.15 | 45.57 | 44.5935 | 136382 |
| 1741303800 | 45.07 | -0.81 | -1.77 | 45.29 | 45.74 | 44.93 | 111768 |
| 1741217400 | 45.88 | 0.49 | 1.08 | 45.52 | 45.917 | 45.152 | 62979 |
| 1741131000 | 45.39 | -0.36 | -0.79 | 45.34 | 46.032609 | 44.83 | 96900 |
| 1741044600 | 45.75 | -1.13 | -2.41 | 46.88 | 47.129 | 45.6007 | 96213 |
| 1740785400 | 46.88 | 0.51 | 1.10 | 46.32 | 46.95 | 46.17 | 174310 |
| 1740699000 | 46.37 | -0.73 | -1.55 | 47.11 | 47.2297 | 46.37 | 82432 |
| 1740612600 | 47.1 | -0.55 | -1.15 | 47.21 | 47.7 | 46.99 | 62317 |
| 1740526200 | 47.65 | -0.13 | -0.27 | 47.83 | 48.03 | 47.295 | 56904 |
| 1740439800 | 47.78 | -0.49 | -1.02 | 48.44 | 48.44 | 47.6 | 79122 |
| 1740180600 | 48.27 | -1.33 | -2.68 | 49.88 | 49.88 | 48.09 | 143431 |
| 1740094200 | 49.6 | -0.2 | -0.40 | 49.91 | 49.91 | 49.22 | 80295 |
| 1740007800 | 49.8 | -0.18 | -0.36 | 49.53 | 49.98 | 49.53 | 45810 |
| 1739921400 | 49.98 | 0.15 | 0.30 | 49.95 | 50.02 | 49.7 | 63169 |
| 1739575800 | 49.83 | -0.01 | -0.02 | 49.95 | 50.07 | 49.68 | 59320 |
| 1739489400 | 49.84 | 0.46 | 0.93 | 49.62 | 49.84 | 49.33 | 69050 |
| 1739403000 | 49.38 | -0.33 | -0.66 | 49.14 | 49.53 | 48.9445 | 94437 |
| 1739316600 | 49.71 | -0.15 | -0.30 | 49.59 | 49.75 | 49.4501 | 68310 |
| 1739230200 | 49.86 | 0.15 | 0.30 | 49.96 | 49.997 | 49.6054 | 80194 |
| 1738971000 | 49.71 | -0.31 | -0.62 | 50.11 | 50.1496 | 49.55 | 237001 |
| 1738884600 | 50.02 | -0.21 | -0.42 | 50.25 | 50.2962 | 49.84 | 39893 |
| 1738798200 | 50.23 | 0.38 | 0.76 | 50 | 50.23 | 49.69 | 48683 |
| 1738711800 | 49.85 | 0.58 | 1.18 | 49.25 | 49.85 | 49.04 | 114972 |
| 1738625400 | 49.27 | -0.34 | -0.69 | 48.785 | 49.47 | 48.55 | 83527 |
| 1738366200 | 49.61 | -0.19 | -0.38 | 49.79 | 50.24 | 49.4601 | 79343 |
| 1738279800 | 49.8 | 0.28 | 0.58 | 49.78 | 50.24 | 49.77 | 67988 |
| 1738193400 | 49.515 | -0.1 | -0.19 | 49.76 | 49.87 | 49.28 | 114510 |
| 1738107000 | 49.61 | 0.14 | 0.28 | 49.57 | 49.79 | 49.25 | 124304 |
| 1738020600 | 49.47 | -0.49 | -0.98 | 49.58 | 49.99 | 49.3431 | 132987 |
| 1737761400 | 49.96 | 0.06 | 0.13 | 50.04 | 50.1699 | 49.82 | 68164 |
| 1737675000 | 49.895 | 0 | 0.00 | 49.895 | 49.895 | 49.895 | 0 |
| 1737588600 | 49.895 | -0.61 | -1.20 | 50.04 | 50.05 | 49.74 | 53443 |
| 1737502200 | 50.5 | 0.56 | 1.12 | 50.27 | 50.66 | 50.1436 | 91982 |
| 1737156600 | 49.94 | 0.12 | 0.24 | 50.16 | 50.16 | 49.8023 | 87572 |
| 1737070200 | 49.82 | 0.14 | 0.28 | 49.67 | 49.85 | 49.425 | 52115 |
| 1736983800 | 49.68 | 0.79 | 1.62 | 49.72 | 49.85 | 49.47 | 55956 |
| 1736897400 | 48.89 | 0.62 | 1.28 | 48.84 | 48.8955 | 48.34 | 39456 |
| 1736811000 | 48.27 | 0.02 | 0.04 | 47.69 | 48.36 | 47.6533 | 69477 |
| 1736551800 | 48.25 | -0.89 | -1.81 | 48.48 | 48.6 | 47.94 | 143928 |
| 1736379000 | 49.14 | -0.26 | -0.53 | 49 | 49.19 | 48.53 | 991782 |
| 1736292600 | 49.4 | -0.28 | -0.56 | 49.88 | 49.904 | 49.085 | 61592 |
| 1736206200 | 49.68 | -0.01 | -0.02 | 49.92 | 50.0155 | 49.5859 | 64788 |
| 1735947000 | 49.69 | 0.66 | 1.35 | 49.16 | 49.69 | 49 | 90797 |
| 1735860600 | 49.03 | 0.06 | 0.13 | 49.37 | 49.49 | 48.6737 | 93377 |
| 1735687800 | 48.965 | 0.21 | 0.42 | 49.2 | 49.37 | 48.74 | 55244 |
| 1735601400 | 48.76 | -0.47 | -0.95 | 48.88 | 49.079 | 48.225 | 149559 |
| 1735342200 | 49.23 | -0.85 | -1.70 | 49.57 | 49.8 | 48.72 | 158054 |
| 1735255800 | 50.08 | 0.53 | 1.07 | 49.26 | 50.08 | 49.0001 | 58144 |
| 1735077840 | 49.55 | -0.02 | -0.04 | 49.06 | 49.55 | 48.87 | 28998 |
| 1734996600 | 49.57 | -0.04 | -0.08 | 49.61 | 49.78 | 49.19 | 76173 |
| 1734737400 | 49.61 | 0.32 | 0.65 | 48.92 | 50.232 | 48.78 | 97975 |
| 1734651000 | 49.29 | -0.35 | -0.71 | 50 | 50.17 | 49.18 | 175255 |
| 1734564600 | 49.64 | -1.93 | -3.74 | 51.92 | 51.95 | 49.02 | 158102 |
| 1734478200 | 51.57 | -0.64 | -1.23 | 51.965 | 52.0244 | 51.54 | 80498 |
| 1734391800 | 52.21 | 0.2 | 0.38 | 52.03 | 52.3395 | 51.755 | 48668 |
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
