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 | 0.09 | 0.208574739282 | 43.15 | 44.35 | 39.915 | 207739 | 42.10019579 | SP |
| 4 | -1.72 | -3.8256227758 | 44.96 | 46.6 | 39.915 | 90124 | 43.53337263 | SP |
| 12 | -4.51 | -9.44502617801 | 47.75 | 49.07 | 39.915 | 80369 | 46.02238448 | SP |
| 26 | -3.32 | -7.13058419244 | 46.56 | 49.36 | 39.915 | 78051 | 46.6601444 | SP |
| 52 | 1.72 | 4.14258188825 | 41.52 | 49.36 | 39.7201 | 69822 | 45.45887659 | SP |
| 156 | 4.1 | 10.4752171691 | 39.14 | 49.36 | 29.6 | 99611 | 37.82277975 | SP |
| 260 | 15.92 | 58.2723279649 | 27.32 | 49.36 | 26.9462 | 104685 | 38.45295833 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744410600 | 43.24 | 0.67 | 1.57 | 42.42 | 43.34 | 42.11 | 108962 |
| 1744324200 | 42.57 | -1.64 | -3.71 | 43.22 | 43.37 | 41.65 | 166822 |
| 1744237800 | 44.21 | 3.48 | 8.54 | 40.46 | 44.35 | 40.321 | 244688 |
| 1744151400 | 40.73 | -0.73 | -1.76 | 42.59 | 42.8285 | 40.21 | 118691 |
| 1744065000 | 41.46 | 0.65 | 1.59 | 40.22 | 42.38 | 39.915 | 338150 |
| 1743805800 | 40.81 | -3.27 | -7.42 | 43.15 | 43.15 | 40.81 | 163774 |
| 1743719400 | 44.08 | -1.75 | -3.82 | 44.53 | 44.79 | 44.02 | 76178 |
| 1743633000 | 45.83 | 0.25 | 0.55 | 45.24 | 45.9298 | 45.15 | 48530 |
| 1743546600 | 45.58 | 0.27 | 0.60 | 45.2 | 45.6699 | 45.11 | 52866 |
| 1743460200 | 45.31 | 0.23 | 0.51 | 44.59 | 45.31 | 44.42 | 67668 |
| 1743201000 | 45.08 | -0.62 | -1.36 | 45.56 | 45.69 | 44.9012 | 76718 |
| 1743114600 | 45.7 | -0.21 | -0.46 | 45.7 | 45.96 | 45.565 | 38945 |
| 1743028200 | 45.91 | -0.66 | -1.42 | 46.36 | 46.4207 | 45.7205 | 29514 |
| 1742941800 | 46.57 | 0.07 | 0.15 | 46.5 | 46.6 | 46.4 | 36607 |
| 1742855400 | 46.5 | 0.7 | 1.54 | 46.24 | 46.5 | 46.1667 | 31180 |
| 1742596200 | 45.7954 | -0.03 | -0.08 | 45.52 | 45.8027 | 45.44 | 27493 |
| 1742509800 | 45.83 | 0.07 | 0.15 | 45.7 | 46.19 | 45.7 | 41222 |
| 1742423400 | 45.76 | 0.45 | 0.99 | 45.41 | 46.1 | 45.3325 | 21625 |
| 1742337000 | 45.31 | -0.5 | -1.09 | 45.55 | 45.58 | 45.19 | 81583 |
| 1742250600 | 45.81 | 0.34 | 0.75 | 45.41 | 45.9499 | 45.41 | 63226 |
| 1741991400 | 45.47 | 0.77 | 1.72 | 44.96 | 45.47 | 44.9 | 70422 |
| 1741905000 | 44.7 | -0.54 | -1.19 | 45.07 | 45.0916 | 44.5201 | 51032 |
| 1741818600 | 45.24 | 0.17 | 0.38 | 45.42 | 45.4798 | 44.785 | 58451 |
| 1741732200 | 45.07 | -0.22 | -0.49 | 45.28 | 45.4936 | 44.7209 | 187502 |
| 1741645800 | 45.29 | -1.07 | -2.31 | 45.88 | 45.9804 | 45.01 | 114365 |
| 1741390200 | 46.36 | 0.05 | 0.11 | 46.21 | 46.5 | 45.8 | 48159 |
| 1741303800 | 46.31 | -0.74 | -1.57 | 46.54 | 46.78 | 46.1 | 58004 |
| 1741217400 | 47.05 | 0.24 | 0.51 | 46.78 | 47.27 | 46.48 | 52394 |
| 1741131000 | 46.81 | -0.62 | -1.31 | 47 | 47.3229 | 46.5 | 50949 |
| 1741044600 | 47.43 | -0.6 | -1.25 | 48.13 | 48.14 | 47.07 | 77850 |
| 1740785400 | 48.03 | 0.76 | 1.61 | 47.28 | 48.03 | 47.145 | 61426 |
| 1740699000 | 47.27 | -0.72 | -1.50 | 48.12 | 48.16 | 47.27 | 53872 |
| 1740612600 | 47.99 | 0.16 | 0.33 | 48 | 48.2695 | 47.79 | 38468 |
| 1740526200 | 47.83 | -0.17 | -0.35 | 48.04 | 48.0999 | 47.51 | 123622 |
| 1740439800 | 48 | -0.27 | -0.56 | 48.27 | 48.32 | 47.89 | 64808 |
| 1740180600 | 48.27 | -0.6 | -1.23 | 48.83 | 48.88 | 48.0701 | 83891 |
| 1740094200 | 48.87 | -0.18 | -0.37 | 48.9 | 48.9 | 48.5214 | 30254 |
| 1740007800 | 49.05 | 0.26 | 0.53 | 48.81 | 49.07 | 48.7087 | 48125 |
| 1739921400 | 48.79 | -0.21 | -0.43 | 48.89 | 48.93 | 48.6868 | 70404 |
| 1739575800 | 49 | 0.13 | 0.27 | 48.93 | 49.02 | 48.85 | 37923 |
| 1739489400 | 48.87 | 0.87 | 1.81 | 48.33 | 49.01 | 48.29 | 49941 |
| 1739403000 | 48 | -0.5 | -1.03 | 47.88 | 48.22 | 47.84 | 73597 |
| 1739316600 | 48.5 | 0.08 | 0.17 | 48.27 | 48.5299 | 48.26 | 55897 |
| 1739230200 | 48.42 | 0.14 | 0.29 | 48.5 | 48.62 | 48.35 | 214461 |
| 1738971000 | 48.28 | -0.45 | -0.92 | 48.81 | 48.8137 | 48.12 | 70903 |
| 1738884600 | 48.73 | 0.13 | 0.27 | 48.64 | 48.73 | 48.4343 | 48385 |
| 1738798200 | 48.6 | 0.26 | 0.54 | 48.21 | 48.6 | 48.1501 | 72110 |
| 1738711800 | 48.34 | 0.41 | 0.86 | 47.86 | 48.34 | 47.86 | 32788 |
| 1738625400 | 47.93 | -0.25 | -0.52 | 47.3 | 48.05 | 47.3 | 102734 |
| 1738366200 | 48.18 | -0.2 | -0.41 | 48.68 | 48.86 | 48.0598 | 88292 |
| 1738279800 | 48.38 | 0.3 | 0.62 | 48.28 | 48.58 | 48.11 | 68461 |
| 1738193400 | 48.08 | -0.33 | -0.68 | 48.27 | 48.32 | 47.8501 | 163390 |
| 1738107000 | 48.41 | 0.54 | 1.13 | 47.97 | 48.43 | 47.78 | 56706 |
| 1738020600 | 47.87 | -0.51 | -1.05 | 47.64 | 47.97 | 47.61 | 105236 |
| 1737761400 | 48.38 | 0.01 | 0.02 | 48.56 | 48.63 | 48.3329 | 99062 |
| 1737675000 | 48.37 | 0 | 0.00 | 48.37 | 48.37 | 48.37 | 0 |
| 1737588600 | 48.37 | 0.27 | 0.56 | 48.32 | 48.4526 | 48.2508 | 71240 |
| 1737502200 | 48.1 | 0.49 | 1.02 | 47.88 | 48.1173 | 47.77 | 56702 |
| 1737156600 | 47.6144 | 0.42 | 0.90 | 47.75 | 47.7574 | 47.5021 | 48837 |
| 1737070200 | 47.19 | 0.04 | 0.08 | 47.3 | 47.35 | 47.1169 | 72154 |
| 1736983800 | 47.15 | 1.17 | 2.54 | 46.87 | 47.2715 | 46.645 | 102843 |
| 1736897400 | 45.98 | -0.2 | -0.43 | 46.32 | 46.3786 | 45.81 | 366753 |
| 1736811000 | 46.18 | 0.12 | 0.26 | 45.7 | 46.18 | 45.6472 | 58796 |
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
