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 | -0.75 | -1.59914712154 | 46.9 | 47.38 | 45.0919 | 249138 | 45.87423299 | SP |
| 4 | -4 | -7.97607178465 | 50.15 | 50.35 | 45.0919 | 156074 | 47.38800684 | SP |
| 12 | -1.85 | -3.85416666667 | 48 | 50.35 | 45.0919 | 121230 | 48.18345708 | SP |
| 26 | 0 | 0 | 46.15 | 50.35 | 45.0919 | 119558 | 48.03355391 | SP |
| 52 | 3.84 | 9.07586858899 | 42.31 | 50.35 | 40.309 | 106460 | 46.1002792 | SP |
| 156 | -57.19 | -55.3415908651 | 103.34 | 113.4698 | 30.86 | 103676 | 47.14188923 | SP |
| 260 | -13.85 | -23.0833333333 | 60 | 118.99 | 30.86 | 79531 | 57.91115442 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 46.15 | 0.94 | 2.08 | 45.58 | 46.23 | 45.58 | 102311 |
| 1741905000 | 45.21 | -0.65 | -1.42 | 45.79 | 45.845 | 45.0919 | 186780 |
| 1741818600 | 45.86 | 0.24 | 0.53 | 46.19 | 46.2 | 45.43 | 752321 |
| 1741732200 | 45.62 | -0.35 | -0.76 | 45.84 | 46.13 | 45.28 | 110310 |
| 1741645800 | 45.97 | -1.3 | -2.75 | 46.54 | 46.6548 | 45.57 | 116989 |
| 1741390200 | 47.27 | 0.25 | 0.53 | 46.9 | 47.38 | 46.4 | 108904 |
| 1741303800 | 47.02 | -0.9 | -1.88 | 47.25 | 47.65 | 46.82 | 144221 |
| 1741217400 | 47.92 | 0.52 | 1.10 | 47.41 | 48.055 | 47.1 | 129671 |
| 1741131000 | 47.4 | -0.59 | -1.23 | 47.63 | 48.04 | 47.0152 | 160608 |
| 1741044600 | 47.99 | -0.77 | -1.58 | 48.91 | 49.001 | 47.67 | 102409 |
| 1740785400 | 48.76 | 0.75 | 1.56 | 48.08 | 48.76 | 47.82 | 66715 |
| 1740699000 | 48.01 | -0.82 | -1.68 | 48.98 | 49.09 | 48.01 | 340274 |
| 1740612600 | 48.83 | 0.01 | 0.02 | 48.97 | 49.24 | 48.62 | 277470 |
| 1740526200 | 48.82 | -0.2 | -0.41 | 49.04 | 49.05 | 48.5 | 47384 |
| 1740439800 | 49.02 | -0.24 | -0.48 | 49.41 | 49.45 | 48.97 | 150065 |
| 1740180600 | 49.255 | -0.86 | -1.71 | 50.08 | 50.11 | 49.24 | 52433 |
| 1740094200 | 50.11 | -0.22 | -0.44 | 50.2 | 50.24 | 49.86 | 66775 |
| 1740007800 | 50.33 | 0.13 | 0.26 | 50.1 | 50.35 | 50.0575 | 45818 |
| 1739921400 | 50.2 | 0.1 | 0.20 | 50.2 | 50.2 | 49.9785 | 72383 |
| 1739575800 | 50.1 | 0.01 | 0.02 | 50.15 | 50.19 | 50.0765 | 63483 |
| 1739489400 | 50.09 | 0.52 | 1.05 | 49.67 | 50.11 | 49.6099 | 47172 |
| 1739403000 | 49.57 | -0.14 | -0.28 | 49.21 | 49.66 | 49.2 | 120978 |
| 1739316600 | 49.71 | 0.06 | 0.12 | 49.5 | 49.7329 | 49.5 | 24272 |
| 1739230200 | 49.65 | 0.3 | 0.61 | 49.6 | 49.7307 | 49.4914 | 64527 |
| 1738971000 | 49.35 | -0.47 | -0.94 | 49.89 | 49.9773 | 49.3235 | 88711 |
| 1738884600 | 49.82 | 0.16 | 0.32 | 49.77 | 49.83 | 49.56 | 45830 |
| 1738798200 | 49.66 | 0.23 | 0.47 | 49.38 | 49.66 | 49.16 | 57690 |
| 1738711800 | 49.43 | 0.34 | 0.69 | 49.1 | 49.47 | 49.1 | 64543 |
| 1738625400 | 49.09 | -0.34 | -0.69 | 48.6 | 49.32 | 48.55 | 162813 |
| 1738366200 | 49.43 | -0.29 | -0.58 | 49.94 | 50.1398 | 49.43 | 67097 |
| 1738279800 | 49.7191 | 0.26 | 0.52 | 49.64 | 49.84 | 49.35 | 35272 |
| 1738193400 | 49.46 | -0.23 | -0.46 | 49.63 | 49.64 | 49.26 | 43053 |
| 1738107000 | 49.69 | 0.48 | 0.98 | 49.29 | 49.74 | 49.15 | 61423 |
| 1738020600 | 49.21 | -0.76 | -1.52 | 48.81 | 49.2561 | 48.81 | 109286 |
| 1737761400 | 49.97 | 0.14 | 0.28 | 50.1 | 50.145 | 49.8748 | 194739 |
| 1737675000 | 49.83 | 0 | 0.00 | 49.83 | 49.83 | 49.83 | 0 |
| 1737588600 | 49.83 | 0.28 | 0.57 | 49.72 | 49.9 | 49.72 | 62463 |
| 1737502200 | 49.55 | 0.52 | 1.06 | 49.27 | 49.55 | 49.1578 | 49757 |
| 1737156600 | 49.03 | 0.5 | 1.03 | 49.05 | 49.17 | 48.912 | 41379 |
| 1737070200 | 48.53 | -0.13 | -0.27 | 48.77 | 48.77 | 48.51 | 107157 |
| 1736983800 | 48.66 | 0.87 | 1.82 | 48.48 | 48.72 | 48.41 | 27590 |
| 1736897400 | 47.79 | 0.05 | 0.10 | 48 | 48 | 47.5013 | 61507 |
| 1736811000 | 47.74 | 0.08 | 0.17 | 47.3 | 47.74 | 47.17 | 70025 |
| 1736551800 | 47.66 | -0.75 | -1.55 | 48.08 | 48.12 | 47.51 | 79160 |
| 1736379000 | 48.41 | 0.07 | 0.14 | 48.37 | 48.51 | 48.11 | 778119 |
| 1736292600 | 48.3412 | -0.6 | -1.22 | 49.06 | 49.1047 | 48.22 | 107750 |
| 1736206200 | 48.94 | 0.32 | 0.66 | 49.02 | 49.27 | 48.79 | 178857 |
| 1735947000 | 48.6202 | 0.62 | 1.29 | 48.3 | 48.685 | 48.2 | 60479 |
| 1735860600 | 48 | -0.15 | -0.31 | 48.33 | 48.55 | 47.48 | 255959 |
| 1735687800 | 48.15 | -0.23 | -0.48 | 48.53 | 48.53 | 48.04 | 144713 |
| 1735601400 | 48.38 | -0.53 | -1.08 | 48.37 | 48.6288 | 48.07 | 65463 |
| 1735342200 | 48.9071 | -0.57 | -1.16 | 49.17 | 49.17 | 48.5703 | 41572 |
| 1735255800 | 49.48 | 0.01 | 0.02 | 49.33 | 49.55 | 49.3035 | 54013 |
| 1735077840 | 49.47 | 0.54 | 1.10 | 49.04 | 49.47 | 49.01 | 27027 |
| 1734996600 | 48.93 | 0.16 | 0.33 | 48.61 | 48.9581 | 48.36 | 90748 |
| 1734737400 | 48.77 | 0.57 | 1.18 | 48 | 49.1295 | 47.88 | 125848 |
| 1734651000 | 48.2024 | -0.05 | -0.10 | 48.64 | 48.7 | 48.2 | 147344 |
| 1734564600 | 48.25 | -1.42 | -2.86 | 49.68 | 49.8399 | 48.17 | 87716 |
| 1734478200 | 49.67 | -0.21 | -0.42 | 49.62 | 49.74 | 49.564 | 51986 |
| 1734391800 | 49.88 | 0.25 | 0.50 | 49.79 | 49.9506 | 49.755 | 60016 |
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
