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 | -0.285 | -0.649646683383 | 43.87 | 45.46 | 43.3978 | 1129045 | 44.31341396 | SP |
| 4 | 0.025 | 0.0573921028466 | 43.56 | 45.4801 | 43.3978 | 852134 | 44.46878658 | SP |
| 12 | -1.055 | -2.36335125448 | 44.64 | 45.4801 | 42.1 | 926900 | 43.81224046 | SP |
| 26 | -1.215 | -2.71205357143 | 44.8 | 47.52 | 42.1 | 900400 | 44.80208863 | SP |
| 52 | 3.495 | 8.71788475929 | 40.09 | 47.52 | 38.04 | 978721 | 42.88450212 | SP |
| 156 | 0.655 | 1.52573957605 | 42.93 | 47.52 | 32.88 | 1507930 | 40.43670867 | SP |
| 260 | 16.475 | 60.770933235 | 27.11 | 47.52 | 20.79 | 1531607 | 38.40533005 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 43.82 | -0.85 | -1.90 | 44.62 | 44.63 | 43.67 | 1237977 |
| 1741645800 | 44.67 | -0.02 | -0.04 | 44.57 | 45.46 | 44.39 | 1505316 |
| 1741390200 | 44.69 | 0.65 | 1.48 | 43.99 | 44.84 | 43.99 | 1093167 |
| 1741303800 | 44.04 | -0.16 | -0.36 | 43.97 | 44.18 | 43.6304 | 827947 |
| 1741217400 | 44.2 | 0.14 | 0.32 | 43.87 | 44.35 | 43.69 | 980820 |
| 1741131000 | 44.06 | -0.97 | -2.15 | 44.94 | 44.99 | 44.0258 | 1235960 |
| 1741044600 | 45.03 | -0.06 | -0.13 | 45.21 | 45.4801 | 44.8 | 1036381 |
| 1740785400 | 45.09 | 0.51 | 1.14 | 44.78 | 45.135 | 44.615 | 818000 |
| 1740699000 | 44.58 | -0.19 | -0.42 | 44.55 | 44.84 | 44.45 | 639027 |
| 1740612600 | 44.77 | -0.39 | -0.86 | 45.16 | 45.177 | 44.66 | 611741 |
| 1740526200 | 45.16 | 0.29 | 0.65 | 44.98 | 45.285 | 44.97 | 794514 |
| 1740439800 | 44.87 | 0.2 | 0.45 | 44.76 | 44.99 | 44.52 | 720540 |
| 1740180600 | 44.67 | -0.03 | -0.07 | 44.7 | 44.795 | 44.53 | 671448 |
| 1740094200 | 44.7 | 0.29 | 0.65 | 44.38 | 44.74 | 44.3 | 647040 |
| 1740007800 | 44.41 | 0 | 0.00 | 44.23 | 44.48 | 44.09 | 522622 |
| 1739921400 | 44.41 | 0.35 | 0.79 | 44.01 | 44.4525 | 43.9 | 785318 |
| 1739575800 | 44.06 | -0.09 | -0.20 | 44.29 | 44.58 | 44.05 | 597273 |
| 1739489400 | 44.15 | 0.37 | 0.85 | 43.85 | 44.205 | 43.7302 | 661356 |
| 1739403000 | 43.78 | -0.22 | -0.50 | 43.56 | 43.8599 | 43.46 | 804108 |
| 1739316600 | 44 | 0.26 | 0.59 | 43.59 | 44.01 | 43.51 | 536688 |
| 1739230200 | 43.74 | 0.03 | 0.07 | 43.81 | 43.81 | 43.45 | 761340 |
| 1738971000 | 43.71 | -0.09 | -0.21 | 43.89 | 43.895 | 43.56 | 963437 |
| 1738884600 | 43.8 | 0 | 0.00 | 44.09 | 44.11 | 43.645 | 766069 |
| 1738798200 | 43.8 | 0.03 | 0.07 | 43.77 | 43.875 | 43.4409 | 1117118 |
| 1738711800 | 43.77 | -0.02 | -0.05 | 43.66 | 43.885 | 43.52 | 723113 |
| 1738625400 | 43.79 | -0.32 | -0.73 | 43.64 | 44 | 43.17 | 1345846 |
| 1738366200 | 44.11 | -0.18 | -0.41 | 44.23 | 44.4192 | 43.97 | 996539 |
| 1738279800 | 44.29 | 0.34 | 0.77 | 44.21 | 44.49 | 44.01 | 953957 |
| 1738193400 | 43.95 | -0.24 | -0.54 | 44.18 | 44.425 | 43.8657 | 721204 |
| 1738107000 | 44.19 | -0.39 | -0.87 | 44.54 | 44.61 | 44.0522 | 1033100 |
| 1738020600 | 44.58 | 0.59 | 1.34 | 44.18 | 44.615 | 44.095 | 1322707 |
| 1737761400 | 43.99 | 0.39 | 0.89 | 43.73 | 44.1652 | 43.71 | 767092 |
| 1737675000 | 43.6 | 0 | 0.00 | 43.6 | 43.6 | 43.6 | 0 |
| 1737588600 | 43.6 | -0.66 | -1.49 | 44.12 | 44.12 | 43.57 | 1048376 |
| 1737502200 | 44.26 | 0.35 | 0.80 | 44.01 | 44.37 | 44.01 | 929451 |
| 1737156600 | 43.91 | 0.21 | 0.48 | 43.79 | 44.065 | 43.69 | 803167 |
| 1737070200 | 43.7 | 0.36 | 0.83 | 43.18 | 43.7173 | 43.12 | 739777 |
| 1736983800 | 43.34 | 0.33 | 0.77 | 43.66 | 43.7599 | 43.2268 | 862435 |
| 1736897400 | 43.01 | 0.39 | 0.92 | 42.75 | 43.07 | 42.67 | 577334 |
| 1736811000 | 42.62 | 0.44 | 1.04 | 42.19 | 42.635 | 42.1014 | 831990 |
| 1736551800 | 42.18 | -0.68 | -1.59 | 42.62 | 42.69 | 42.1 | 1154107 |
| 1736379000 | 42.86 | -0.01 | -0.02 | 42.77 | 42.865 | 42.37 | 836763 |
| 1736292600 | 42.87 | -0.14 | -0.33 | 43.13 | 43.37 | 42.74 | 755615 |
| 1736206200 | 43.01 | -0.4 | -0.92 | 43.53 | 43.55 | 42.94 | 1256558 |
| 1735947000 | 43.41 | 0.3 | 0.70 | 43.25 | 43.46 | 43.02 | 729260 |
| 1735860600 | 43.11 | -0.13 | -0.30 | 43.4 | 43.47 | 42.9498 | 1263966 |
| 1735687800 | 43.24 | 0.22 | 0.51 | 43.18 | 43.35 | 42.96 | 1026796 |
| 1735601400 | 43.02 | -0.34 | -0.78 | 43.14 | 43.14 | 42.68 | 1166083 |
| 1735342200 | 43.36 | -0.25 | -0.57 | 43.4 | 43.7198 | 43.205 | 888572 |
| 1735255800 | 43.61 | 0.07 | 0.16 | 43.4 | 43.6466 | 43.31 | 710055 |
| 1735077840 | 43.54 | 0.25 | 0.58 | 43.21 | 43.55 | 43.17 | 732178 |
| 1734996600 | 43.29 | 0.08 | 0.19 | 43.05 | 43.3177 | 42.865 | 1179220 |
| 1734737400 | 43.21 | 0.17 | 0.39 | 42.49 | 43.42 | 42.4 | 994798 |
| 1734651000 | 43.04 | -0.25 | -0.58 | 43.46 | 43.74 | 43.03 | 1612492 |
| 1734564600 | 43.29 | -1.39 | -3.11 | 44.64 | 44.73 | 43.27 | 1754830 |
| 1734478200 | 44.68 | -0.18 | -0.40 | 44.63 | 44.86 | 44.58 | 898806 |
| 1734391800 | 44.86 | -0.29 | -0.64 | 45.15 | 45.24 | 44.84 | 969352 |
| 1734132600 | 45.15 | -0.08 | -0.18 | 45.24 | 45.28 | 44.925 | 767764 |
| 1734046200 | 45.23 | -0.09 | -0.20 | 45.32 | 45.52 | 45.21 | 771529 |
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
