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 | 0.7 | 1.5350877193 | 45.6 | 46.8457 | 45.35 | 692753 | 45.91812394 | SP |
| 4 | 0.45 | 0.981461286805 | 45.85 | 46.8457 | 44.5901 | 772947 | 45.56241881 | SP |
| 12 | 1.47 | 3.27905420477 | 44.83 | 46.8457 | 44.035 | 902414 | 45.36339165 | SP |
| 26 | 5.2 | 12.6520681265 | 41.1 | 46.8457 | 39.38 | 953417 | 43.41737284 | SP |
| 52 | 10.54 | 29.4742729306 | 35.76 | 46.8457 | 35.58 | 1066039 | 41.02294449 | SP |
| 156 | 5.61 | 13.7871712952 | 40.69 | 46.8457 | 32.88 | 1623331 | 40.4725956 | SP |
| 260 | 7.68 | 19.8860693941 | 38.62 | 46.8457 | 20.79 | 1528183 | 38.14416752 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 46.73 | 0.33 | 0.71 | 46.5 | 46.8101 | 46.48 | 1019003 |
| 1732231800 | 46.4 | 0.53 | 1.16 | 45.96 | 46.47 | 45.83 | 746548 |
| 1732145400 | 45.87 | 0.1 | 0.22 | 45.81 | 45.895 | 45.63 | 748173 |
| 1732059000 | 45.77 | -0.11 | -0.24 | 45.59 | 45.8356 | 45.3657 | 617151 |
| 1731972600 | 45.88 | 0.26 | 0.57 | 45.59 | 45.92 | 45.53 | 717782 |
| 1731713400 | 45.62 | 0.02 | 0.04 | 45.6 | 45.7 | 45.35 | 707340 |
| 1731627000 | 45.6 | -0.16 | -0.35 | 45.77 | 45.835 | 45.565 | 639890 |
| 1731540600 | 45.76 | 0.05 | 0.11 | 45.89 | 46 | 45.61 | 576257 |
| 1731454200 | 45.71 | -0.47 | -1.02 | 46.08 | 46.14 | 45.6 | 763319 |
| 1731367800 | 46.18 | 0.17 | 0.37 | 46.14 | 46.47 | 46.09 | 699897 |
| 1731108600 | 46.01 | 0.24 | 0.52 | 45.81 | 46.14 | 45.72 | 862438 |
| 1731022200 | 45.77 | -0.11 | -0.24 | 45.87 | 45.96 | 45.63 | 1226581 |
| 1730935800 | 45.88 | 0.54 | 1.19 | 46.2 | 46.21 | 45.62 | 1225203 |
| 1730849400 | 45.34 | 0.56 | 1.25 | 44.75 | 45.34 | 44.6 | 653138 |
| 1730763000 | 44.78 | 0.07 | 0.16 | 44.76 | 44.975 | 44.5901 | 712677 |
| 1730500200 | 44.71 | -0.48 | -1.06 | 45.28 | 45.33 | 44.665 | 1194040 |
| 1730413800 | 45.19 | -0.04 | -0.09 | 45.24 | 45.53 | 45.16 | 847328 |
| 1730327400 | 45.23 | 0.2 | 0.44 | 45.02 | 45.4184 | 45.01 | 890308 |
| 1730241000 | 45.03 | -0.52 | -1.14 | 45.3 | 45.36 | 45.03 | 723401 |
| 1730154600 | 45.55 | 0.35 | 0.77 | 45.37 | 45.63 | 45.36 | 569707 |
| 1729895400 | 45.2 | -0.52 | -1.14 | 45.85 | 45.91 | 45.175 | 718950 |
| 1729809000 | 45.72 | -0.08 | -0.17 | 45.9 | 45.93 | 45.615 | 616410 |
| 1729722600 | 45.8 | 0.15 | 0.33 | 45.57 | 45.84 | 45.5303 | 732613 |
| 1729636200 | 45.65 | 0.04 | 0.09 | 45.47 | 45.75 | 45.36 | 863864 |
| 1729549800 | 45.61 | -0.6 | -1.30 | 46.21 | 46.26 | 45.5699 | 835892 |
| 1729290600 | 46.21 | 0.18 | 0.39 | 46.06 | 46.245 | 45.82 | 660784 |
| 1729204200 | 46.03 | -0.2 | -0.43 | 46.18 | 46.22 | 45.96 | 851905 |
| 1729117800 | 46.23 | 0.46 | 1.01 | 45.89 | 46.27 | 45.84 | 982731 |
| 1729031400 | 45.77 | 0.26 | 0.57 | 45.67 | 46.17 | 45.66 | 1527944 |
| 1728945000 | 45.51 | 0.32 | 0.71 | 45.15 | 45.525 | 45.03 | 561831 |
| 1728685800 | 45.19 | 0.44 | 0.98 | 44.93 | 45.22 | 44.93 | 521121 |
| 1728599400 | 44.75 | -0.22 | -0.49 | 44.95 | 45.0584 | 44.66 | 513892 |
| 1728513000 | 44.97 | 0.21 | 0.47 | 44.79 | 45.059 | 44.67 | 726484 |
| 1728426600 | 44.76 | -0.11 | -0.25 | 44.93 | 44.95 | 44.655 | 640050 |
| 1728340200 | 44.87 | -0.31 | -0.69 | 45.09 | 45.09 | 44.68 | 821276 |
| 1728081000 | 45.18 | 0.2 | 0.44 | 45.09 | 45.21 | 44.83 | 1068452 |
| 1727994600 | 44.98 | -0.28 | -0.62 | 45.14 | 45.2 | 44.83 | 1159114 |
| 1727908200 | 45.26 | -0.17 | -0.37 | 45.29 | 45.5 | 45.11 | 639313 |
| 1727821800 | 45.43 | -0.22 | -0.48 | 45.68 | 45.68 | 45.22 | 940430 |
| 1727735400 | 45.65 | 0.23 | 0.51 | 45.46 | 45.685 | 45.26 | 977517 |
| 1727476200 | 45.42 | 0.27 | 0.60 | 45.37 | 45.69 | 45.3 | 1153865 |
| 1727389800 | 45.15 | 0.07 | 0.16 | 45.13 | 45.32 | 45.0478 | 1285566 |
| 1727303400 | 45.08 | -0.31 | -0.68 | 45.45 | 45.47 | 45.005 | 912763 |
| 1727217000 | 45.39 | 0.01 | 0.02 | 45.36 | 45.59 | 45.195 | 1909022 |
| 1727130600 | 45.38 | 0.22 | 0.49 | 45.3 | 45.43 | 45.21 | 862825 |
| 1726871400 | 45.16 | -0.58 | -1.27 | 45.25 | 45.25 | 45.005 | 901706 |
| 1726785000 | 45.74 | 0.1 | 0.22 | 46.05 | 46.06 | 45.59 | 983719 |
| 1726698600 | 45.64 | -0.01 | -0.02 | 45.7 | 46.2 | 45.58 | 1519032 |
| 1726612200 | 45.65 | -0.15 | -0.33 | 45.85 | 46.025 | 45.5201 | 864544 |
| 1726525800 | 45.8 | 0.39 | 0.86 | 45.64 | 45.87 | 45.545 | 659964 |
| 1726266600 | 45.41 | 0.48 | 1.07 | 45.12 | 45.41 | 45.11 | 1076099 |
| 1726180200 | 44.93 | 0.17 | 0.38 | 44.8 | 45 | 44.58 | 1255267 |
| 1726093800 | 44.76 | -0.13 | -0.29 | 44.7 | 44.805 | 44.035 | 1168569 |
| 1726007400 | 44.89 | 0.05 | 0.11 | 44.91 | 44.94 | 44.605 | 906219 |
| 1725921000 | 44.84 | 0.43 | 0.97 | 44.54 | 44.99 | 44.4199 | 1138620 |
| 1725661800 | 44.41 | -0.39 | -0.87 | 44.84 | 45 | 44.31 | 1682534 |
| 1725575400 | 44.8 | -0.16 | -0.36 | 45.245 | 45.3 | 44.645 | 1429672 |
| 1725489000 | 44.96 | -0.04 | -0.09 | 45.01 | 45.38 | 44.79 | 1297227 |
| 1725402600 | 45 | -0.09 | -0.20 | 44.92 | 45.19 | 44.81 | 1579079 |
| 1725057000 | 45.09 | 0.36 | 0.80 | 44.83 | 45.1 | 44.65 | 938885 |
| 1724970600 | 44.73 | 0.14 | 0.31 | 44.8 | 44.885 | 44.33 | 964037 |
| 1724884200 | 44.59 | 0.02 | 0.04 | 44.53 | 44.7899 | 44.41 | 1291685 |
| 1724797800 | 44.57 | -0.16 | -0.36 | 44.65 | 44.69 | 44.455 | 911231 |
| 1724711400 | 44.73 | 0.13 | 0.29 | 44.79 | 45 | 44.68 | 1607353 |
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
