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 | -2.7703 | -6.81333005411 | 40.66 | 40.66 | 37.39 | 1849 | 37.80376712 | SP |
| 4 | -3.9803 | -9.50632911392 | 41.87 | 42.2652 | 37.39 | 2340 | 40.13065921 | SP |
| 12 | -4.3403 | -10.2777646223 | 42.23 | 42.2652 | 37.39 | 1212 | 40.4011148 | SP |
| 26 | 1.6197 | 4.46567411084 | 36.27 | 43.15 | 35.59 | 1463 | 40.7958304 | SP |
| 52 | -0.9503 | -2.44670442842 | 38.84 | 43.15 | 34.43 | 1100 | 39.3652983 | SP |
| 156 | -14.8303 | -28.1303110774 | 52.72 | 54.56 | 31.13 | 1104 | 39.83547498 | SP |
| 260 | -9.4003 | -19.8779868894 | 47.29 | 54.56 | 23.83 | 1791 | 39.6641542 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 37.8897 | 0.22 | 0.59 | 37.96 | 37.96 | 37.65 | 560 |
| 1734996600 | 37.6679 | -0.17 | -0.44 | 37.84 | 37.84 | 37.55 | 1232 |
| 1734737400 | 37.8332 | 0.32 | 0.86 | 37.39 | 38.195 | 37.39 | 860 |
| 1734651000 | 37.5095 | -1.07 | -2.77 | 38.32 | 38.335 | 37.5095 | 5208 |
| 1734564600 | 38.5766 | -1.85 | -4.58 | 40.61 | 40.61 | 38.5766 | 1845 |
| 1734478200 | 40.4264 | -0.05 | -0.13 | 40.66 | 40.66 | 40.4264 | 95 |
| 1734391800 | 40.4772 | -0.12 | -0.30 | 40.31 | 40.8721 | 40.31 | 21633 |
| 1734132600 | 40.6 | -0.08 | -0.20 | 40.83 | 40.83 | 40.47 | 544 |
| 1734046200 | 40.6805 | -0.14 | -0.34 | 40.69 | 40.89 | 40.6805 | 2667 |
| 1733959800 | 40.8187 | -0.06 | -0.14 | 41.21 | 41.21 | 40.7201 | 335 |
| 1733873400 | 40.8776 | -0.42 | -1.01 | 41.31 | 41.31 | 40.8776 | 403 |
| 1733787000 | 41.295 | 0.19 | 0.45 | 41.4 | 41.4 | 41.295 | 30 |
| 1733527800 | 41.1082 | -0.16 | -0.38 | 41.67 | 41.67 | 40.9 | 978 |
| 1733441400 | 41.2655 | -0.16 | -0.38 | 41.56 | 41.56 | 41.2655 | 148 |
| 1733355000 | 41.4245 | 0.07 | 0.18 | 41.61 | 41.61 | 41.19 | 1426 |
| 1733268600 | 41.3518 | -0.23 | -0.55 | 41.9 | 41.9 | 41.32 | 834 |
| 1733182200 | 41.58 | -0.36 | -0.85 | 41.75 | 41.75 | 41.51 | 1889 |
| 1732917840 | 41.9384 | -0.04 | -0.09 | 42.2 | 42.2652 | 41.9384 | 248 |
| 1732750200 | 41.9759 | 0.16 | 0.38 | 42.21 | 42.21 | 41.9759 | 353 |
| 1732663800 | 41.8173 | 0.06 | 0.14 | 41.87 | 41.87 | 41.6029 | 363 |
| 1732577400 | 41.7573 | 0.83 | 2.02 | 41.36 | 41.7573 | 41.36 | 631 |
| 1732318200 | 40.9287 | 0.26 | 0.65 | 40.66 | 40.94 | 40.66 | 1327 |
| 1732231800 | 40.6649 | 0.52 | 1.30 | 40.09 | 40.69 | 40.09 | 415 |
| 1732145400 | 40.1419 | -0.19 | -0.48 | 40.29 | 40.29 | 40.1419 | 45 |
| 1732059000 | 40.3339 | 0.32 | 0.79 | 40.02 | 40.3339 | 40.02 | 508 |
| 1731972600 | 40.0174 | 0.11 | 0.29 | 40 | 40.1 | 39.785 | 632 |
| 1731713400 | 39.9032 | -0.01 | -0.01 | 40.01 | 40.01 | 39.9032 | 84 |
| 1731627000 | 39.9091 | -0.63 | -1.55 | 40.56 | 40.56 | 39.9091 | 437 |
| 1731540600 | 40.5389 | -0.03 | -0.07 | 40.68 | 40.91 | 40.5389 | 882 |
| 1731454200 | 40.5662 | -0.61 | -1.49 | 40.85 | 40.85 | 40.5662 | 223 |
| 1731367800 | 41.1808 | -0.01 | -0.01 | 41.12 | 41.27 | 41.12 | 811 |
| 1731108600 | 41.1866 | 0.5 | 1.23 | 40.91 | 41.1866 | 40.91 | 315 |
| 1731022200 | 40.6844 | 0.09 | 0.22 | 40.92 | 40.92 | 40.55 | 274 |
| 1730935800 | 40.5943 | 0.29 | 0.73 | 40.88 | 40.9033 | 40.4 | 490 |
| 1730849400 | 40.302 | 0.47 | 1.19 | 40.07 | 40.302 | 39.79 | 264 |
| 1730763000 | 39.8278 | 0.48 | 1.21 | 39.65 | 39.855 | 39.65 | 581 |
| 1730500200 | 39.35 | -0.66 | -1.64 | 40.29 | 40.29 | 39.35 | 1364 |
| 1730413800 | 40.0077 | -0.82 | -2.01 | 40.72 | 40.72 | 40.0077 | 569 |
| 1730327400 | 40.83 | 0.15 | 0.38 | 40.87 | 41.12 | 40.83 | 6411 |
| 1730241000 | 40.6773 | -0.24 | -0.58 | 40.99 | 40.99 | 40.6773 | 204 |
| 1730154600 | 40.9132 | 0.18 | 0.44 | 41.2 | 41.2 | 40.91 | 775 |
| 1729895400 | 40.7349 | -0.58 | -1.39 | 41.81 | 41.81 | 40.7349 | 79 |
| 1729809000 | 41.3104 | 0.06 | 0.15 | 41.52 | 41.52 | 41.21 | 303 |
| 1729722600 | 41.2488 | -0.1 | -0.24 | 41.28 | 41.28 | 41.17 | 369 |
| 1729636200 | 41.346 | 0.1 | 0.25 | 40.99 | 41.346 | 40.99 | 505 |
| 1729549800 | 41.2416 | -0.72 | -1.72 | 41.85 | 41.85 | 41.2416 | 49 |
| 1729290600 | 41.9636 | 0.17 | 0.40 | 41.68 | 41.9636 | 41.68 | 114 |
| 1729204200 | 41.7944 | -0.28 | -0.66 | 42.25 | 42.25 | 41.7719 | 890 |
| 1729117800 | 42.0701 | 0.32 | 0.77 | 42.12 | 42.12 | 42.0036 | 723 |
| 1729031400 | 41.7502 | 0.59 | 1.43 | 41.45 | 41.9 | 41.45 | 1312 |
| 1728945000 | 41.1606 | 0.25 | 0.62 | 40.73 | 41.1606 | 40.73 | 201 |
| 1728685800 | 40.9078 | 0.47 | 1.16 | 40.8 | 40.9078 | 40.8 | 29 |
| 1728599400 | 40.44 | -0.31 | -0.76 | 40.71 | 40.71 | 40.29 | 1133 |
| 1728513000 | 40.7489 | -0.11 | -0.26 | 40.86 | 40.86 | 40.7089 | 420 |
| 1728426600 | 40.8559 | -0.07 | -0.16 | 41.22 | 41.22 | 40.61 | 730 |
| 1728340200 | 40.9209 | -0.32 | -0.78 | 41.3 | 41.3 | 40.8401 | 1688 |
| 1728081000 | 41.2408 | 0.09 | 0.23 | 41.6 | 41.6 | 41.16 | 221 |
| 1727994600 | 41.1477 | -0.3 | -0.73 | 41.35 | 41.35 | 41.085 | 168 |
| 1727908200 | 41.4489 | -0.2 | -0.49 | 41.64 | 41.64 | 41.4489 | 26 |
| 1727821800 | 41.6527 | -0.3 | -0.72 | 42.23 | 42.23 | 41.6527 | 849 |
| 1727735400 | 41.9528 | 0.05 | 0.11 | 42.11 | 42.11 | 41.9528 | 336 |
| 1727476200 | 41.9071 | 0.15 | 0.36 | 42.16 | 42.16 | 41.78 | 1002 |
| 1727389800 | 41.7574 | -0.21 | -0.51 | 42.39 | 42.39 | 41.7574 | 1539 |
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
