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 | 1.255 | 2.8412949966 | 44.17 | 46.63 | 43.9167 | 804829 | 45.93266627 | SP |
| 4 | 4.365 | 10.6307842182 | 41.06 | 46.63 | 40.51 | 521098 | 43.75539801 | SP |
| 12 | 7.275 | 19.0694626474 | 38.15 | 46.63 | 36.61 | 500661 | 40.61293873 | SP |
| 26 | 9.215 | 25.4487710577 | 36.21 | 46.63 | 35.64 | 380400 | 39.76666344 | SP |
| 52 | 13.575 | 42.6216640502 | 31.85 | 46.63 | 31.41 | 264495 | 38.192767 | SP |
| 156 | 20.686 | 83.6169610736 | 24.739 | 46.63 | 23.7 | 180227 | 38.01906952 | SP |
| 260 | 20.686 | 83.6169610736 | 24.739 | 46.63 | 23.7 | 180227 | 38.01906952 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 45.42 | -0.6 | -1.30 | 45.68 | 46.07 | 45.0236 | 691904 |
| 1741390200 | 46.02 | -0.06 | -0.13 | 45.64 | 46.2859 | 45.08 | 614802 |
| 1741303800 | 46.08 | -0.52 | -1.12 | 46.34 | 46.41 | 45.76 | 702386 |
| 1741217400 | 46.6 | 1.09 | 2.40 | 45.26 | 46.63 | 45.22 | 956190 |
| 1741131000 | 45.51 | 0.93 | 2.09 | 44.17 | 45.8674 | 43.9167 | 1045166 |
| 1741044600 | 44.58 | 2.33 | 5.51 | 44.63 | 44.8 | 44.165 | 1013795 |
| 1740785400 | 42.25 | 0.18 | 0.43 | 41.84 | 42.25 | 41.4407 | 445610 |
| 1740699000 | 42.07 | 0.05 | 0.12 | 42.4 | 42.5389 | 41.82 | 401740 |
| 1740612600 | 42.02 | -0.02 | -0.05 | 42.06 | 42.2768 | 41.82 | 317481 |
| 1740526200 | 42.04 | 0.66 | 1.59 | 41.8 | 42.08 | 41.5325 | 323965 |
| 1740439800 | 41.38 | 0.04 | 0.10 | 41.77 | 41.8199 | 41.18 | 270688 |
| 1740180600 | 41.34 | -0.56 | -1.34 | 41.9 | 42.06 | 41.2 | 155978 |
| 1740094200 | 41.9 | -0.56 | -1.32 | 41.89 | 42.02 | 41.1 | 417328 |
| 1740007800 | 42.46 | -0.51 | -1.19 | 43.03 | 43.23 | 42.2762 | 608543 |
| 1739921400 | 42.97 | 1.97 | 4.80 | 43.04 | 43.09 | 42.7298 | 465722 |
| 1739575800 | 41 | 0.16 | 0.39 | 41.41 | 41.45 | 40.75 | 438652 |
| 1739489400 | 40.84 | 0.07 | 0.17 | 41.23 | 41.23 | 40.69 | 268468 |
| 1739403000 | 40.77 | -0.15 | -0.37 | 40.58 | 41.11 | 40.51 | 565570 |
| 1739316600 | 40.92 | 0.22 | 0.54 | 41.06 | 41.1486 | 40.7001 | 182103 |
| 1739230200 | 40.7 | 0.38 | 0.94 | 40.43 | 40.79 | 40.26 | 199784 |
| 1738971000 | 40.32 | -0.02 | -0.05 | 40.54 | 40.6899 | 40.28 | 256696 |
| 1738884600 | 40.34 | -0.28 | -0.69 | 40.24 | 40.3922 | 39.88 | 377117 |
| 1738798200 | 40.62 | -0.05 | -0.12 | 40.89 | 40.952 | 40.46 | 408815 |
| 1738711800 | 40.67 | 1.19 | 3.01 | 40.59 | 40.8296 | 40.44 | 2885918 |
| 1738625400 | 39.48 | -0.13 | -0.33 | 39.09 | 39.65 | 38.75 | 199879 |
| 1738366200 | 39.61 | 0.13 | 0.33 | 39.63 | 39.98 | 39.38 | 283511 |
| 1738279800 | 39.48 | 0.48 | 1.23 | 39.18 | 39.51 | 39.04 | 153446 |
| 1738193400 | 39 | -0.43 | -1.09 | 39.22 | 39.45 | 38.89 | 240736 |
| 1738107000 | 39.43 | -0.23 | -0.58 | 39.85 | 39.85 | 39.25 | 1628622 |
| 1738020600 | 39.66 | -0.49 | -1.22 | 39.94 | 40 | 39.5052 | 161727 |
| 1737761400 | 40.15 | -0.07 | -0.17 | 40.4 | 40.4 | 40.1001 | 164606 |
| 1737675000 | 40.22 | 0 | 0.00 | 40.22 | 40.22 | 40.22 | 0 |
| 1737588600 | 40.22 | -0.02 | -0.05 | 40.41 | 40.41 | 40.04 | 466694 |
| 1737502200 | 40.24 | 1.18 | 3.02 | 39.56 | 40.26 | 39.56 | 425633 |
| 1737156600 | 39.06 | 0.14 | 0.36 | 38.99 | 39.14 | 38.75 | 196692 |
| 1737070200 | 38.92 | 0.44 | 1.14 | 38.63 | 38.93 | 38.5 | 405343 |
| 1736983800 | 38.48 | 0.37 | 0.97 | 38.6 | 38.61 | 38.2 | 226534 |
| 1736897400 | 38.11 | 0.37 | 0.98 | 38.09 | 38.2 | 37.87 | 252752 |
| 1736811000 | 37.74 | 0.35 | 0.94 | 37 | 37.74 | 36.93 | 169525 |
| 1736551800 | 37.39 | -0.16 | -0.43 | 37.18 | 37.49 | 37.0465 | 474221 |
| 1736379000 | 37.55 | 0.43 | 1.16 | 37.3 | 37.55 | 37.09 | 1350022 |
| 1736292600 | 37.12 | -0.34 | -0.91 | 37.6178 | 37.66 | 37.09 | 393793 |
| 1736206200 | 37.46 | -0.31 | -0.82 | 37.67 | 37.85 | 37.365 | 356615 |
| 1735947000 | 37.77 | 0.47 | 1.26 | 37.19 | 37.9 | 37.19 | 409388 |
| 1735860600 | 37.3 | -0.11 | -0.29 | 37.64 | 37.69 | 37.1 | 189025 |
| 1735687800 | 37.41 | -0.06 | -0.16 | 37.61 | 37.6199 | 37.24 | 161705 |
| 1735601400 | 37.47 | -0.41 | -1.08 | 37.47 | 37.6899 | 37.1909 | 142435 |
| 1735342200 | 37.88 | -0.37 | -0.97 | 38.08 | 38.0968 | 37.64 | 147052 |
| 1735255800 | 38.25 | 0.13 | 0.34 | 38.12 | 38.356 | 37.9 | 97951 |
| 1735077840 | 38.12 | 0.23 | 0.61 | 37.96 | 38.12 | 37.8156 | 75778 |
| 1734996600 | 37.89 | 0.14 | 0.37 | 38.03 | 38.0602 | 37.54 | 1556068 |
| 1734737400 | 37.75 | 0.53 | 1.42 | 36.96 | 37.83 | 36.96 | 206891 |
| 1734651000 | 37.22 | 0.27 | 0.73 | 37.32 | 37.65 | 37.12 | 428154 |
| 1734564600 | 36.95 | -0.99 | -2.61 | 38.03 | 38.18 | 36.86 | 1588420 |
| 1734478200 | 37.94 | -0.59 | -1.53 | 38.15 | 38.15 | 37.88 | 253840 |
| 1734391800 | 38.53 | 0.33 | 0.86 | 38.16 | 38.53 | 38.16 | 199276 |
| 1734132600 | 38.2 | 0.11 | 0.29 | 38.065 | 38.2699 | 38.0501 | 190051 |
| 1734046200 | 38.09 | -0.05 | -0.13 | 38.1 | 38.2446 | 38 | 155752 |
| 1733959800 | 38.14 | 0.12 | 0.32 | 38.38 | 38.38 | 37.82 | 286150 |
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
