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 | 0.432 | 1.05571847507 | 40.92 | 41.7895 | 40.8351 | 4159 | 41.47597837 | SP |
| 4 | 0.342 | 0.833942940746 | 41.01 | 41.7895 | 38.54 | 10496 | 40.43157571 | SP |
| 12 | 2.172 | 5.54364471669 | 39.18 | 41.7895 | 37.5 | 6299 | 39.95125125 | SP |
| 26 | 7.702 | 22.8885586924 | 33.65 | 41.7895 | 31.2 | 4412 | 38.23251294 | SP |
| 52 | 9.222 | 28.7021475257 | 32.13 | 41.7895 | 28.91 | 4332 | 35.84531189 | SP |
| 156 | 17.082 | 70.3831891224 | 24.27 | 41.7895 | 20.8063 | 4232 | 30.60368131 | SP |
| 260 | 17.082 | 70.3831891224 | 24.27 | 41.7895 | 20.8063 | 4232 | 30.60368131 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 41.352 | -0.41 | -0.98 | 41.35 | 41.54 | 41.29 | 2050 |
| 1739921400 | 41.7592 | 0.37 | 0.89 | 41.63 | 41.7895 | 41.6 | 5279 |
| 1739575800 | 41.3922 | 0.22 | 0.53 | 41.52 | 41.52 | 41.1999 | 7197 |
| 1739489400 | 41.1736 | 0.54 | 1.32 | 40.92 | 41.1736 | 40.8351 | 2110 |
| 1739403000 | 40.6362 | -0.04 | -0.09 | 40.25 | 40.8 | 40.25 | 4077 |
| 1739316600 | 40.6718 | -0.54 | -1.32 | 40.97 | 40.97 | 40.67 | 3291 |
| 1739230200 | 41.214 | 0.5 | 1.23 | 41.11 | 41.27 | 41.07 | 5114 |
| 1738971000 | 40.712 | -0.06 | -0.14 | 41.17 | 41.17 | 40.68 | 3195 |
| 1738884600 | 40.7709 | 0.02 | 0.05 | 40.83 | 40.83 | 40.49 | 4246 |
| 1738798200 | 40.7515 | 0.24 | 0.60 | 40.52 | 40.76 | 40.44 | 3947 |
| 1738711800 | 40.51 | 0.53 | 1.34 | 40.12 | 40.51 | 40.12 | 2766 |
| 1738625400 | 39.9763 | -0.37 | -0.91 | 39.14 | 40.1593 | 39.14 | 4129 |
| 1738366200 | 40.345 | -0.05 | -0.13 | 40.75 | 40.96 | 40.33 | 119886 |
| 1738279800 | 40.3977 | 0.68 | 1.71 | 40.08 | 40.54 | 40.08 | 3702 |
| 1738193400 | 39.7174 | -0.02 | -0.04 | 39.87 | 39.87 | 39.4917 | 5958 |
| 1738107000 | 39.7334 | 0.93 | 2.40 | 39.25 | 39.74 | 39.02 | 1746 |
| 1738020600 | 38.8037 | -1.95 | -4.78 | 39.43 | 39.49 | 38.54 | 6279 |
| 1737761400 | 40.7515 | 0.06 | 0.16 | 41.01 | 41.095 | 40.73 | 3947 |
| 1737675000 | 40.6881 | 0 | 0.00 | 40.6881 | 40.6881 | 40.6881 | 0 |
| 1737588600 | 40.6881 | 0.2 | 0.49 | 40.79 | 40.86 | 40.6881 | 2288 |
| 1737502200 | 40.49 | 0.77 | 1.93 | 40.34 | 40.49 | 39.87 | 6785 |
| 1737156600 | 39.7238 | 0.36 | 0.91 | 40.06 | 40.06 | 39.7238 | 7435 |
| 1737070200 | 39.3652 | 0.26 | 0.67 | 39.46 | 39.56 | 39.3 | 2191 |
| 1736983800 | 39.1029 | 0.83 | 2.16 | 39.15 | 39.26 | 38.95 | 4078 |
| 1736897400 | 38.276 | 0.41 | 1.09 | 38.4 | 38.55 | 38.0701 | 6657 |
| 1736811000 | 37.8642 | -0.44 | -1.14 | 37.66 | 37.8642 | 37.5 | 1564 |
| 1736551800 | 38.3 | -0.58 | -1.48 | 38.43 | 38.43 | 38.15 | 8548 |
| 1736379000 | 38.8759 | -0.16 | -0.42 | 38.86 | 38.91 | 38.64 | 3338 |
| 1736292600 | 39.0399 | -0.56 | -1.42 | 39.86 | 39.87 | 38.97 | 4899 |
| 1736206200 | 39.6033 | 0.46 | 1.17 | 39.87 | 39.88 | 39.5699 | 5830 |
| 1735947000 | 39.1458 | 0.94 | 2.45 | 38.47 | 39.2082 | 38.47 | 1807 |
| 1735860600 | 38.2095 | 0.26 | 0.68 | 38.26 | 38.45 | 37.94 | 1815 |
| 1735687800 | 37.9533 | -0.38 | -0.98 | 38.43 | 38.43 | 37.9533 | 2025 |
| 1735601400 | 38.3286 | -0.48 | -1.23 | 38.3 | 38.47 | 37.9 | 6120 |
| 1735342200 | 38.8076 | -0.53 | -1.35 | 39.23 | 39.23 | 38.521 | 4833 |
| 1735255800 | 39.34 | 0.11 | 0.29 | 39.13 | 39.46 | 39.13 | 3323 |
| 1735077840 | 39.2251 | 0.43 | 1.11 | 38.96 | 39.24 | 38.96 | 1900 |
| 1734996600 | 38.7952 | 0.05 | 0.13 | 38.75 | 38.8 | 38.6 | 15111 |
| 1734737400 | 38.7451 | 0.48 | 1.24 | 38 | 39.02 | 38 | 4914 |
| 1734651000 | 38.2696 | -0.11 | -0.29 | 38.73 | 38.73 | 38.2599 | 3781 |
| 1734564600 | 38.3791 | -1.64 | -4.10 | 40.11 | 40.11 | 38.25 | 2351 |
| 1734478200 | 40.0191 | -0.33 | -0.83 | 40.09 | 40.09 | 40.0191 | 1518 |
| 1734391800 | 40.3539 | 0.51 | 1.28 | 39.88 | 40.3539 | 39.88 | 982 |
| 1734132600 | 39.8437 | 0.01 | 0.02 | 39.99 | 40.02 | 39.6399 | 1977 |
| 1734046200 | 39.8363 | -0.23 | -0.58 | 39.91 | 40.03 | 39.8363 | 2936 |
| 1733959800 | 40.0686 | 0.66 | 1.69 | 39.83 | 40.1598 | 39.83 | 3963 |
| 1733873400 | 39.404 | -0.8 | -1.98 | 40.05 | 40.05 | 39.404 | 1934 |
| 1733787000 | 40.1997 | -0.44 | -1.09 | 40.82 | 40.82 | 40.17 | 3332 |
| 1733527800 | 40.6436 | 0.46 | 1.15 | 40.47 | 40.7398 | 40.47 | 7765 |
| 1733441400 | 40.1797 | -0.4 | -0.97 | 40.55 | 40.55 | 40.1797 | 7430 |
| 1733355000 | 40.5748 | 0.73 | 1.83 | 40.58 | 40.58 | 40.3905 | 6159 |
| 1733268600 | 39.8467 | 0.28 | 0.71 | 39.46 | 39.8467 | 39.46 | 3741 |
| 1733182200 | 39.5647 | 0.24 | 0.60 | 39.49 | 39.61 | 39.49 | 1047 |
| 1732917840 | 39.327 | 0.37 | 0.95 | 39.18 | 39.327 | 39.18 | 567 |
| 1732750200 | 38.9587 | -0.36 | -0.91 | 39.3 | 39.3 | 38.68 | 6096 |
| 1732663800 | 39.3172 | -0.12 | -0.31 | 39.54 | 39.54 | 39.245 | 2756 |
| 1732577400 | 39.4399 | 0.21 | 0.54 | 39.68 | 39.68 | 39.43 | 421 |
| 1732318200 | 39.2274 | 0.43 | 1.12 | 38.85 | 39.2274 | 38.85 | 1608 |
| 1732231800 | 38.794 | 0.7 | 1.84 | 38.46 | 38.96 | 38.38 | 20583 |
| 1732145400 | 38.0946 | 0.12 | 0.32 | 38.03 | 38.0946 | 37.743 | 1925 |
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
