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 | 0.16 | 0.350186036332 | 45.69 | 45.97 | 45.625 | 723067 | 45.84047059 | SP |
| 4 | 0.71 | 1.57288435977 | 45.14 | 45.97 | 45.12 | 948428 | 45.60673426 | SP |
| 12 | -0.29 | -0.6285218899 | 46.14 | 46.68 | 45.12 | 831109 | 45.74142549 | SP |
| 26 | -0.36 | -0.779052153214 | 46.21 | 46.9 | 45.12 | 682505 | 45.99212945 | SP |
| 52 | -0.76 | -1.63055138382 | 46.61 | 46.9 | 45.12 | 583012 | 46.02242145 | SP |
| 156 | -4.11 | -8.22658126501 | 49.96 | 50.03 | 42.9523 | 1186912 | 45.96714742 | SP |
| 260 | -5.62 | -10.9189819312 | 51.47 | 52.74 | 42.81 | 939018 | 47.15938902 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739230200 | 45.85 | 0.04 | 0.09 | 45.89 | 45.915 | 45.805 | 531659 |
| 1738971000 | 45.81 | -0.08 | -0.17 | 45.83 | 45.855 | 45.79 | 1023021 |
| 1738884600 | 45.89 | -0.02 | -0.04 | 45.97 | 45.97 | 45.88 | 680171 |
| 1738798200 | 45.91 | 0.16 | 0.35 | 45.83 | 45.97 | 45.74 | 733191 |
| 1738711800 | 45.75 | 0.07 | 0.15 | 45.69 | 45.75 | 45.625 | 647295 |
| 1738625400 | 45.68 | -0.02 | -0.04 | 45.69 | 45.75 | 45.62 | 960659 |
| 1738366200 | 45.7 | -0.05 | -0.11 | 45.74 | 45.8 | 45.674 | 1132816 |
| 1738279800 | 45.75 | 0.08 | 0.18 | 45.69 | 45.79 | 45.69 | 668482 |
| 1738193400 | 45.67 | -0.13 | -0.28 | 45.67 | 45.7184 | 45.575 | 875333 |
| 1738107000 | 45.8 | 0.05 | 0.11 | 45.73 | 45.8 | 45.64 | 553954 |
| 1738020600 | 45.75 | 0.25 | 0.55 | 45.75 | 45.77 | 45.65 | 1603384 |
| 1737761400 | 45.5 | -0.03 | -0.07 | 45.43 | 45.5 | 45.41 | 1072903 |
| 1737675000 | 45.53 | 0 | 0.00 | 45.53 | 45.53 | 45.53 | 0 |
| 1737588600 | 45.53 | 0.04 | 0.09 | 45.55 | 45.62 | 45.52 | 738710 |
| 1737502200 | 45.49 | 0.09 | 0.20 | 45.51 | 45.545 | 45.46 | 2347175 |
| 1737156600 | 45.4 | 0.06 | 0.13 | 45.41 | 45.47 | 45.39 | 613218 |
| 1737070200 | 45.34 | 0.05 | 0.11 | 45.12 | 45.385 | 45.12 | 916642 |
| 1736983800 | 45.29 | 0.12 | 0.27 | 45.35 | 45.375 | 45.29 | 1409929 |
| 1736897400 | 45.17 | -0.05 | -0.11 | 45.14 | 45.22 | 45.12 | 563157 |
| 1736811000 | 45.22 | -0.12 | -0.26 | 45.31 | 45.31 | 45.14 | 2541557 |
| 1736551800 | 45.34 | -0.2 | -0.44 | 45.37 | 45.3899 | 45.32 | 1297644 |
| 1736379000 | 45.54 | -0.1 | -0.22 | 45.63 | 45.63 | 45.49 | 470802 |
| 1736292600 | 45.64 | -0.12 | -0.26 | 45.68 | 45.74 | 45.6 | 1115601 |
| 1736206200 | 45.76 | 0.08 | 0.18 | 45.64 | 45.77 | 45.64 | 623269 |
| 1735947000 | 45.68 | -0.02 | -0.04 | 45.75 | 45.76 | 45.67 | 326191 |
| 1735860600 | 45.7 | 0.08 | 0.18 | 45.71 | 45.76 | 45.6303 | 712573 |
| 1735687800 | 45.62 | -0.03 | -0.07 | 45.62 | 45.7 | 45.59 | 1072301 |
| 1735601400 | 45.65 | 0.19 | 0.42 | 45.5 | 45.66 | 45.5 | 1081348 |
| 1735342200 | 45.46 | -0.05 | -0.11 | 45.43 | 45.535 | 45.43 | 841468 |
| 1735255800 | 45.51 | -0.01 | -0.02 | 45.49 | 45.545 | 45.44 | 644943 |
| 1735077840 | 45.52 | 0.02 | 0.04 | 45.49 | 45.52 | 45.42 | 737059 |
| 1734996600 | 45.5 | -0.04 | -0.09 | 45.57 | 45.57 | 45.45 | 1220092 |
| 1734737400 | 45.54 | 0.16 | 0.35 | 45.52 | 45.5954 | 45.51 | 1496172 |
| 1734651000 | 45.38 | -0.42 | -0.92 | 45.44 | 45.51 | 45.3104 | 2115621 |
| 1734564600 | 45.8 | -0.26 | -0.56 | 46.01 | 46.01 | 45.8 | 945734 |
| 1734478200 | 46.06 | -0.11 | -0.24 | 46.11 | 46.15 | 46.02 | 458646 |
| 1734391800 | 46.17 | 0.03 | 0.07 | 46.15 | 46.22 | 46.13 | 972814 |
| 1734132600 | 46.14 | -0.16 | -0.35 | 46.2 | 46.2074 | 46.07 | 494508 |
| 1734046200 | 46.3 | -0.1 | -0.22 | 46.37 | 46.38 | 46.21 | 822862 |
| 1733959800 | 46.4 | -0.11 | -0.24 | 46.54 | 46.595 | 46.4 | 685852 |
| 1733873400 | 46.51 | -0.06 | -0.13 | 46.554 | 46.56 | 46.49 | 447955 |
| 1733787000 | 46.57 | -0.07 | -0.15 | 46.58 | 46.63 | 46.57 | 323313 |
| 1733527800 | 46.64 | 0.07 | 0.15 | 46.65 | 46.68 | 46.6018 | 369548 |
| 1733441400 | 46.57 | -0.04 | -0.09 | 46.59 | 46.62 | 46.55 | 822566 |
| 1733355000 | 46.61 | 0.09 | 0.19 | 46.49 | 46.62 | 46.485 | 347295 |
| 1733268600 | 46.52 | 0.01 | 0.02 | 46.55 | 46.6001 | 46.51 | 335130 |
| 1733182200 | 46.51 | -0.06 | -0.13 | 46.4 | 46.5599 | 46.375 | 450196 |
| 1732917840 | 46.57 | 0.12 | 0.26 | 46.48 | 46.58 | 46.48 | 989480 |
| 1732750200 | 46.45 | 0.14 | 0.30 | 46.42 | 46.5 | 46.4101 | 349282 |
| 1732663800 | 46.31 | 0.03 | 0.06 | 46.26 | 46.36 | 46.23 | 551542 |
| 1732577400 | 46.28 | 0.21 | 0.46 | 46.31 | 46.39 | 46.28 | 564586 |
| 1732318200 | 46.07 | -0.03 | -0.07 | 46.07 | 46.1658 | 46.07 | 417198 |
| 1732231800 | 46.1 | -0.03 | -0.07 | 46.12 | 46.1583 | 46.061 | 390705 |
| 1732145400 | 46.13 | -0.02 | -0.04 | 46.05 | 46.15 | 46.05 | 428580 |
| 1732059000 | 46.15 | 0.05 | 0.11 | 46.14 | 46.1798 | 46.12 | 343776 |
| 1731972600 | 46.1 | 0.06 | 0.13 | 46.06 | 46.1 | 46 | 773765 |
| 1731713400 | 46.04 | 0.1 | 0.22 | 45.98 | 46.08 | 45.88 | 2785574 |
| 1731627000 | 45.94 | 0.05 | 0.11 | 45.93 | 46.025 | 45.9107 | 519159 |
| 1731540600 | 45.89 | 0.01 | 0.02 | 45.98 | 46.05 | 45.885 | 524929 |
| 1731454200 | 45.88 | -0.13 | -0.28 | 45.98 | 46.0181 | 45.8399 | 483092 |
| 1731367800 | 46.01 | -0.04 | -0.09 | 45.92 | 46.03 | 45.92 | 347342 |
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
