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 | 0.3982 | 0.963931251513 | 41.31 | 41.78 | 40.6192 | 30939 | 41.44022041 | SP |
| 4 | -0.6118 | -1.44565217391 | 42.32 | 43.16 | 37.15 | 92451 | 39.14850771 | SP |
| 12 | -2.9618 | -6.63040071636 | 44.67 | 44.94 | 37.15 | 49246 | 40.6431242 | SP |
| 26 | -1.8818 | -4.31704519385 | 43.59 | 46.48 | 37.15 | 36924 | 41.87803626 | SP |
| 52 | 1.5082 | 3.75174129353 | 40.2 | 46.48 | 37.15 | 29573 | 41.80286889 | SP |
| 156 | 7.7482 | 22.8156654888 | 33.96 | 46.48 | 29.555 | 28202 | 37.58793847 | SP |
| 260 | 18.0182 | 76.0582524272 | 23.69 | 46.48 | 21.7 | 25090 | 35.73839098 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745965800 | 41.7082 | 0.2 | 0.48 | 41.38 | 41.78 | 41.2706 | 16681 |
| 1745879400 | 41.51 | 0.16 | 0.38 | 41.44 | 41.635 | 41.1 | 102323 |
| 1745620200 | 41.3513 | -0.17 | -0.41 | 41.32 | 41.3835 | 41.0983 | 9048 |
| 1745533800 | 41.52 | 0.76 | 1.86 | 40.86 | 41.53 | 40.75 | 9630 |
| 1745447400 | 40.76 | 0.34 | 0.84 | 41.31 | 41.53 | 40.6192 | 17015 |
| 1745361000 | 40.42 | 1.06 | 2.70 | 39.84 | 40.4536 | 39.84 | 256089 |
| 1745274600 | 39.3564 | -0.93 | -2.32 | 39.99 | 39.99 | 38.98 | 12396 |
| 1744929000 | 40.2913 | 0.39 | 0.98 | 40.11 | 40.5599 | 40.11 | 12974 |
| 1744842600 | 39.9 | -0.55 | -1.36 | 40.34 | 40.5037 | 39.75 | 22931 |
| 1744756200 | 40.45 | -0.19 | -0.47 | 40.66 | 40.84 | 40.45 | 17321 |
| 1744669800 | 40.64 | 0.53 | 1.31 | 40.69 | 40.7524 | 40.3076 | 15803 |
| 1744410600 | 40.1143 | 0.62 | 1.58 | 39.36 | 40.13 | 39.03 | 54554 |
| 1744324200 | 39.49 | -1.15 | -2.83 | 39.82 | 39.906 | 38.68 | 283162 |
| 1744237800 | 40.64 | 2.86 | 7.57 | 37.52 | 40.8384 | 37.3715 | 21251 |
| 1744151400 | 37.78 | -0.74 | -1.92 | 39.62 | 39.62 | 37.3127 | 786745 |
| 1744065000 | 38.52 | -0.26 | -0.67 | 37.72 | 40.1146 | 37.15 | 19859 |
| 1743805800 | 38.78 | -2.44 | -5.92 | 40.36 | 40.36 | 38.6587 | 31972 |
| 1743719400 | 41.22 | -1.92 | -4.45 | 41.74 | 42.03 | 41.2 | 56112 |
| 1743633000 | 43.1384 | 0.48 | 1.14 | 42.32 | 43.16 | 42.315 | 10709 |
| 1743546600 | 42.654 | 0.21 | 0.50 | 42.46 | 42.7527 | 42.16 | 46271 |
| 1743460200 | 42.44 | 0.23 | 0.54 | 41.93 | 42.6048 | 41.83 | 9184 |
| 1743201000 | 42.2121 | -0.56 | -1.32 | 42.74 | 42.74 | 42.13 | 20084 |
| 1743114600 | 42.7749 | -0.14 | -0.32 | 42.84 | 42.9659 | 42.59 | 83511 |
| 1743028200 | 42.913 | -0.14 | -0.32 | 43.03 | 43.19 | 42.7879 | 11982 |
| 1742941800 | 43.05 | -0.02 | -0.06 | 43.11 | 43.1899 | 42.935 | 18883 |
| 1742855400 | 43.0739 | 0.8 | 1.89 | 42.7 | 43.08 | 42.7 | 81496 |
| 1742596200 | 42.2735 | -0.23 | -0.54 | 42.16 | 42.33 | 41.9849 | 147180 |
| 1742509800 | 42.5029 | -0.2 | -0.46 | 42.5 | 42.7496 | 42.413 | 19078 |
| 1742423400 | 42.6983 | 0.39 | 0.92 | 42.32 | 42.87 | 42.32 | 14855 |
| 1742337000 | 42.3083 | -0.32 | -0.74 | 42.51 | 42.51 | 42.2 | 8026 |
| 1742250600 | 42.6244 | 0.57 | 1.36 | 42 | 42.76 | 42 | 86111 |
| 1741991400 | 42.0517 | 0.88 | 2.15 | 41.54 | 42.0517 | 41.53 | 12110 |
| 1741905000 | 41.1685 | -0.52 | -1.24 | 41.58 | 41.679 | 41.02 | 15624 |
| 1741818600 | 41.686 | -0.09 | -0.22 | 42.02 | 42.02 | 41.6703 | 8441 |
| 1741732200 | 41.778 | -0.41 | -0.98 | 42.27 | 42.27 | 41.56 | 15111 |
| 1741645800 | 42.19 | -0.75 | -1.74 | 42.5 | 42.82 | 42 | 29888 |
| 1741390200 | 42.9365 | 0.45 | 1.06 | 42.51 | 42.98 | 42.2 | 17872 |
| 1741303800 | 42.4856 | -0.53 | -1.22 | 42.55 | 42.8993 | 42.3408 | 61917 |
| 1741217400 | 43.0117 | 0.35 | 0.82 | 42.63 | 43.08 | 42.39 | 21204 |
| 1741131000 | 42.6634 | -0.59 | -1.37 | 43.1 | 43.12 | 42.42 | 15242 |
| 1741044600 | 43.2557 | -0.56 | -1.27 | 44.04 | 44.04 | 43.1292 | 12017 |
| 1740785400 | 43.8139 | 0.47 | 1.09 | 43.42 | 43.8139 | 43.2503 | 39394 |
| 1740699000 | 43.34 | -0.29 | -0.66 | 43.68 | 43.86 | 43.3101 | 10799 |
| 1740612600 | 43.63 | -0.1 | -0.23 | 43.88 | 44.02 | 43.63 | 18230 |
| 1740526200 | 43.73 | 0.04 | 0.09 | 43.7 | 43.87 | 43.5 | 8287 |
| 1740439800 | 43.69 | -0.02 | -0.05 | 43.87 | 43.8719 | 43.5826 | 85965 |
| 1740180600 | 43.71 | -0.77 | -1.73 | 44.44 | 44.44 | 43.625 | 14321 |
| 1740094200 | 44.48 | -0.19 | -0.43 | 44.65 | 44.65 | 44.205 | 3519 |
| 1740007800 | 44.67 | -0.04 | -0.09 | 44.52 | 44.7322 | 44.52 | 15794 |
| 1739921400 | 44.71 | 0.32 | 0.72 | 44.59 | 44.75 | 44.44 | 25535 |
| 1739575800 | 44.39 | -0.1 | -0.22 | 44.62 | 44.62 | 44.3704 | 15187 |
| 1739489400 | 44.4869 | 0.35 | 0.79 | 44.27 | 44.4869 | 44.12 | 13036 |
| 1739403000 | 44.14 | -0.27 | -0.61 | 43.95 | 44.2325 | 43.895 | 32373 |
| 1739316600 | 44.41 | -0.1 | -0.22 | 44.46 | 44.46 | 44.2721 | 12802 |
| 1739230200 | 44.51 | 0.17 | 0.39 | 44.66 | 44.66 | 44.418 | 9763 |
| 1738971000 | 44.3376 | -0.31 | -0.69 | 44.64 | 44.64 | 44.3376 | 8577 |
| 1738884600 | 44.6462 | -0.17 | -0.39 | 44.94 | 44.94 | 44.525 | 19534 |
| 1738798200 | 44.82 | 0.31 | 0.70 | 44.67 | 44.82 | 44.6199 | 10478 |
| 1738711800 | 44.51 | 0.08 | 0.18 | 44.43 | 44.6399 | 44.41 | 14122 |
| 1738625400 | 44.43 | -0.22 | -0.49 | 43.99 | 44.59 | 43.93 | 18753 |
| 1738366200 | 44.65 | -0.41 | -0.91 | 45.07 | 45.13 | 44.58 | 28373 |
| 1738279800 | 45.06 | 0.6 | 1.35 | 44.8 | 45.1 | 44.745 | 16765 |
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
