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 | -0.42 | -0.99220411056 | 42.33 | 42.77 | 41.78 | 106546 | 42.15287667 | SP |
| 4 | -1.09 | -2.53488372093 | 43 | 43.87 | 41.78 | 115083 | 42.84754221 | SP |
| 12 | -0.18 | -0.427655024947 | 42.09 | 43.87 | 41.78 | 243001 | 42.47160867 | SP |
| 26 | 1.37 | 3.37937839171 | 40.54 | 43.87 | 40.49 | 136797 | 42.29097373 | SP |
| 52 | 3.23 | 8.35056876939 | 38.68 | 43.87 | 37.5913 | 107963 | 41.30566018 | SP |
| 156 | 10.16 | 32 | 31.75 | 43.87 | 28.93 | 118705 | 36.36006216 | SP |
| 260 | 14.76 | 54.364640884 | 27.15 | 43.87 | 22.65 | 112295 | 34.24006403 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 41.91 | -0.34 | -0.80 | 41.99 | 42.18 | 41.78 | 191290 |
| 1741217400 | 42.25 | 0.19 | 0.45 | 42.07 | 42.3599 | 41.8908 | 122907 |
| 1741131000 | 42.06 | -0.2 | -0.47 | 42.11 | 42.3599 | 41.83 | 84086 |
| 1741044600 | 42.26 | -0.39 | -0.91 | 42.68 | 42.77 | 42.18 | 62833 |
| 1740785400 | 42.65 | 0.37 | 0.88 | 42.33 | 42.7 | 42.285 | 71615 |
| 1740699000 | 42.28 | -0.39 | -0.92 | 42.75 | 42.819 | 42.28 | 38627 |
| 1740612600 | 42.6716 | 0.03 | 0.07 | 42.7 | 42.88 | 42.57 | 67276 |
| 1740526200 | 42.64 | -0.11 | -0.25 | 42.7 | 42.8 | 42.505 | 38087 |
| 1740439800 | 42.745 | -0.11 | -0.25 | 42.89 | 42.9302 | 42.73 | 25647 |
| 1740180600 | 42.85 | -0.35 | -0.81 | 43.22 | 43.22 | 42.79 | 44378 |
| 1740094200 | 43.1999 | -0.04 | -0.08 | 43.21 | 43.27 | 43.05 | 113202 |
| 1740007800 | 43.235 | 0.02 | 0.06 | 43.14 | 43.27 | 43.1126 | 42887 |
| 1739921400 | 43.21 | 0.04 | 0.09 | 43.17 | 43.87 | 43.0659 | 54476 |
| 1739575800 | 43.17 | 0.03 | 0.07 | 43.14 | 43.18 | 43.0901 | 925843 |
| 1739489400 | 43.14 | 0.22 | 0.52 | 42.99 | 43.14 | 42.94 | 57169 |
| 1739403000 | 42.9182 | -0.07 | -0.17 | 42.82 | 42.9446 | 42.776 | 36273 |
| 1739316600 | 42.99 | 0.02 | 0.04 | 42.97 | 42.99 | 42.8836 | 99210 |
| 1739230200 | 42.9723 | 0.12 | 0.29 | 42.96 | 43.0099 | 42.91 | 47191 |
| 1738971000 | 42.85 | -0.11 | -0.26 | 43 | 43.07 | 42.8 | 63582 |
| 1738884600 | 42.96 | -0.02 | -0.05 | 42.95 | 43.04 | 42.88 | 186014 |
| 1738798200 | 42.98 | 0.09 | 0.21 | 42.89 | 42.99 | 42.76 | 60310 |
| 1738711800 | 42.89 | 0.2 | 0.47 | 42.79 | 42.9 | 42.7444 | 108397 |
| 1738625400 | 42.69 | -0.16 | -0.37 | 42.57 | 42.81 | 42.47 | 58599 |
| 1738366200 | 42.85 | -0.12 | -0.28 | 43.06 | 43.11 | 42.79 | 203573 |
| 1738279800 | 42.97 | 0.16 | 0.37 | 42.94 | 43.04 | 42.8192 | 134112 |
| 1738193400 | 42.81 | -0.13 | -0.30 | 42.86 | 42.9265 | 42.7401 | 79701 |
| 1738107000 | 42.94 | 0.21 | 0.49 | 42.74 | 42.98 | 42.69 | 126245 |
| 1738020600 | 42.73 | -0.3 | -0.70 | 42.49 | 42.78 | 42.49 | 249936 |
| 1737761400 | 43.03 | 0.06 | 0.14 | 43 | 43.1199 | 42.98 | 179544 |
| 1737675000 | 42.97 | 0 | 0.00 | 42.97 | 42.97 | 42.97 | 0 |
| 1737588600 | 42.97 | 0.09 | 0.21 | 42.95 | 43.02 | 42.92 | 268039 |
| 1737502200 | 42.88 | 0.26 | 0.61 | 42.75 | 42.88 | 42.71 | 287690 |
| 1737156600 | 42.62 | 0.18 | 0.42 | 42.67 | 42.73 | 42.6101 | 513570 |
| 1737070200 | 42.44 | -0.07 | -0.15 | 42.51 | 42.5799 | 42.44 | 356914 |
| 1736983800 | 42.505 | 0.4 | 0.94 | 42.38 | 42.55 | 42.3601 | 691206 |
| 1736897400 | 42.11 | 0.03 | 0.07 | 42.21 | 42.22 | 41.9619 | 217813 |
| 1736811000 | 42.08 | 0.04 | 0.10 | 41.83 | 42.09 | 41.8263 | 878910 |
| 1736551800 | 42.04 | -0.32 | -0.76 | 42.18 | 42.2 | 41.945 | 643281 |
| 1736379000 | 42.36 | 0.03 | 0.07 | 42.32 | 42.4 | 42.18 | 374322 |
| 1736292600 | 42.33 | -0.25 | -0.59 | 42.61 | 42.68 | 42.2501 | 570850 |
| 1736206200 | 42.58 | 0.11 | 0.26 | 42.62 | 42.72 | 42.5 | 523889 |
| 1735947000 | 42.47 | 0.26 | 0.62 | 42.3 | 42.51 | 42.27 | 543014 |
| 1735860600 | 42.21 | -0.04 | -0.09 | 42.37 | 42.4499 | 42 | 1662465 |
| 1735687800 | 42.25 | 0.08 | 0.19 | 42.25 | 42.2795 | 42.2 | 1067326 |
| 1735601400 | 42.17 | -0.06 | -0.14 | 42.23 | 42.35 | 42.148 | 256235 |
| 1735342200 | 42.23 | 0.02 | 0.05 | 42.35 | 42.35 | 42.1741 | 180487 |
| 1735255800 | 42.21 | 0.04 | 0.09 | 42.19 | 42.22 | 42.12 | 75254 |
| 1735077840 | 42.1701 | 0.04 | 0.10 | 42.19 | 42.2099 | 42.11 | 32092 |
| 1734996600 | 42.13 | 0.01 | 0.02 | 42.16 | 42.1999 | 42.0955 | 44622 |
| 1734737400 | 42.12 | 0.06 | 0.14 | 42.03 | 42.1899 | 42.03 | 88262 |
| 1734651000 | 42.06 | -0.03 | -0.07 | 42.11 | 42.1284 | 42.0191 | 30922 |
| 1734564600 | 42.09 | -0.04 | -0.08 | 42.12 | 42.18 | 42.02 | 65564 |
| 1734478200 | 42.125 | 0.02 | 0.06 | 42.11 | 42.1465 | 42.09 | 23635 |
| 1734391800 | 42.1 | -0.02 | -0.05 | 42.12 | 42.15 | 42.09 | 33344 |
| 1734132600 | 42.12 | 0.02 | 0.04 | 42.09 | 42.15 | 42.0633 | 119331 |
| 1734046200 | 42.105 | 0 | 0.01 | 42.07 | 42.1404 | 42.05 | 312760 |
| 1733959800 | 42.1 | 0.04 | 0.10 | 42.15 | 42.15 | 42.05 | 32981 |
| 1733873400 | 42.06 | -0.06 | -0.14 | 42.05 | 42.1493 | 42.05 | 12470 |
| 1733787000 | 42.12 | 0.06 | 0.14 | 42.11 | 42.14 | 42.04 | 54382 |
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
