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 | 0.595 | 1.50176678445 | 39.62 | 40.2199 | 39.5003 | 3163 | 39.87107208 | SP |
| 4 | 0.065 | 0.161892901619 | 40.15 | 40.43 | 38.23 | 6027 | 39.64129159 | SP |
| 12 | 0.055 | 0.136952191235 | 40.16 | 40.7899 | 38.23 | 95843 | 40.39095048 | SP |
| 26 | -0.435 | -1.07011070111 | 40.65 | 41.1987 | 38.23 | 47849 | 40.39391708 | SP |
| 52 | 0.415 | 1.04271356784 | 39.8 | 41.97 | 38.23 | 25503 | 40.38433588 | SP |
| 156 | -0.785 | -1.91463414634 | 41 | 41.97 | 37 | 10329 | 40.18228541 | SP |
| 260 | -0.785 | -1.91463414634 | 41 | 41.97 | 37 | 10329 | 40.18228541 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 40.215 | 0.13 | 0.33 | 40.08 | 40.2199 | 40.06 | 2322 |
| 1745533800 | 40.0831 | 0.23 | 0.57 | 39.92 | 40.0831 | 39.88 | 3244 |
| 1745447400 | 39.856 | 0.15 | 0.37 | 40.15 | 40.178 | 39.84 | 5763 |
| 1745361000 | 39.7107 | 0.17 | 0.42 | 39.7 | 39.739 | 39.67 | 408 |
| 1745274600 | 39.544 | -0.16 | -0.40 | 39.62 | 39.62 | 39.5003 | 4079 |
| 1744929000 | 39.7026 | 0.07 | 0.18 | 39.71 | 39.77 | 39.65 | 2801 |
| 1744842600 | 39.6303 | 0.05 | 0.13 | 39.55 | 39.68 | 39.52 | 5287 |
| 1744756200 | 39.5782 | 0.14 | 0.35 | 39.59 | 39.64 | 39.53 | 1476 |
| 1744669800 | 39.44 | 0.06 | 0.15 | 39.69 | 39.69 | 39.36 | 7506 |
| 1744410600 | 39.3796 | 0.1 | 0.25 | 39.1 | 39.42 | 39.06 | 3570 |
| 1744324200 | 39.2814 | -0.41 | -1.03 | 39.39 | 39.49 | 39.18 | 1978 |
| 1744237800 | 39.6913 | 0.74 | 1.91 | 38.51 | 39.73 | 38.23 | 17693 |
| 1744151400 | 38.9478 | -0.29 | -0.74 | 39.58 | 39.58 | 38.9478 | 7296 |
| 1744065000 | 39.2363 | -0.18 | -0.45 | 38.53 | 39.29 | 38.38 | 14402 |
| 1743805800 | 39.4118 | -0.68 | -1.70 | 39.87 | 39.87 | 39.2987 | 15092 |
| 1743719400 | 40.095 | -0.27 | -0.67 | 40.09 | 40.17 | 39.9191 | 8653 |
| 1743633000 | 40.3652 | 0.1 | 0.25 | 40.21 | 40.37 | 40.21 | 5196 |
| 1743546600 | 40.2665 | -0.16 | -0.40 | 40.25 | 40.319 | 40.22 | 5050 |
| 1743460200 | 40.43 | 0.14 | 0.36 | 40.15 | 40.43 | 40.15 | 2699 |
| 1743201000 | 40.2852 | 0.03 | 0.08 | 40.27 | 40.43 | 40.2 | 8339 |
| 1743114600 | 40.2538 | -0.08 | -0.19 | 40.3 | 40.318 | 40.2538 | 3183 |
| 1743028200 | 40.3295 | -0.16 | -0.39 | 40.44 | 40.4492 | 40.295 | 2724143 |
| 1742941800 | 40.486 | -0.01 | -0.02 | 40.51 | 40.51 | 40.4728 | 2472216 |
| 1742855400 | 40.4945 | 0.09 | 0.22 | 40.44 | 40.535 | 40.4206 | 1485 |
| 1742596200 | 40.4053 | -0.04 | -0.09 | 40.4 | 40.5 | 40.35 | 7450 |
| 1742509800 | 40.4405 | -0.04 | -0.10 | 40.49 | 40.59 | 40.43 | 7152 |
| 1742423400 | 40.4809 | 0.09 | 0.23 | 40.2944 | 40.54 | 40.2944 | 4316 |
| 1742337000 | 40.39 | 0.07 | 0.18 | 40.28 | 40.39 | 40.2205 | 4994 |
| 1742250600 | 40.3186 | 0.08 | 0.21 | 40.26 | 40.34 | 40.25 | 4457 |
| 1741991400 | 40.2347 | 0.16 | 0.39 | 40.15 | 40.45 | 40.15 | 8852 |
| 1741905000 | 40.0771 | -0.13 | -0.33 | 40.15 | 40.18 | 40.0771 | 4327 |
| 1741818600 | 40.21 | 0.01 | 0.03 | 40.27 | 40.46 | 40.21 | 2351 |
| 1741732200 | 40.1966 | -0.12 | -0.30 | 40.28 | 40.28 | 40.14 | 3164 |
| 1741645800 | 40.3187 | -0.09 | -0.23 | 40.32 | 40.3399 | 40.27 | 2056 |
| 1741390200 | 40.41 | 0.03 | 0.09 | 40.34 | 40.42 | 40.33 | 4194 |
| 1741303800 | 40.3755 | -0.08 | -0.21 | 40.41 | 40.4899 | 40.3755 | 5767 |
| 1741217400 | 40.459 | 0 | 0.00 | 40.41 | 40.52 | 40.3129 | 1262 |
| 1741131000 | 40.4575 | -0.1 | -0.25 | 40.61 | 40.61 | 40.2508 | 6437 |
| 1741044600 | 40.56 | -0.11 | -0.27 | 40.57 | 40.5999 | 40.44 | 4431 |
| 1740785400 | 40.6715 | 0.12 | 0.29 | 40.45 | 40.7899 | 40.45 | 4455 |
| 1740699000 | 40.5553 | -0.07 | -0.16 | 40.65 | 40.76 | 40.43 | 4193 |
| 1740612600 | 40.6215 | -0.06 | -0.16 | 40.72 | 40.76 | 40.62 | 1125 |
| 1740526200 | 40.6862 | 0.2 | 0.49 | 40.56 | 40.6862 | 40.42 | 4835 |
| 1740439800 | 40.4892 | -0.03 | -0.07 | 40.53 | 40.6495 | 40.465 | 2101 |
| 1740180600 | 40.5174 | -0.01 | -0.02 | 40.53 | 40.64 | 40.515 | 2819 |
| 1740094200 | 40.525 | -0.1 | -0.23 | 40.67 | 40.67 | 40.35 | 2292 |
| 1740007800 | 40.62 | 0.18 | 0.46 | 40.59 | 40.63 | 40.33 | 24609 |
| 1739921400 | 40.4359 | -0.09 | -0.23 | 40.57 | 40.57 | 40.4359 | 2860 |
| 1739575800 | 40.5285 | 0.07 | 0.18 | 40.7 | 40.7 | 40.41 | 1336 |
| 1739489400 | 40.4555 | 0.11 | 0.28 | 40.29 | 40.58 | 40.29 | 2922 |
| 1739403000 | 40.3423 | -0.11 | -0.28 | 40.22 | 40.345 | 40.22 | 1422 |
| 1739316600 | 40.455 | -0.01 | -0.02 | 40.57 | 40.57 | 40.4329 | 9495 |
| 1739230200 | 40.464 | 0.08 | 0.19 | 40.44 | 40.57 | 40.4266 | 4046 |
| 1738971000 | 40.3889 | -0.15 | -0.36 | 40.46 | 40.56 | 40.34 | 5872 |
| 1738884600 | 40.535 | -0.03 | -0.06 | 40.65 | 40.6799 | 40.535 | 1242 |
| 1738798200 | 40.5603 | 0.06 | 0.14 | 40.7 | 40.7 | 40.55 | 62098 |
| 1738711800 | 40.5017 | 0.15 | 0.38 | 40.52 | 40.59 | 40.4703 | 3290 |
| 1738625400 | 40.35 | -0.26 | -0.65 | 40.16 | 40.47 | 40.16 | 22789 |
| 1738366200 | 40.6148 | -0.01 | -0.03 | 40.7 | 40.73 | 40.6148 | 455 |
| 1738279800 | 40.6272 | 0.06 | 0.14 | 40.68 | 40.77 | 40.6272 | 4924 |
| 1738193400 | 40.5699 | -0.05 | -0.12 | 40.52 | 40.6999 | 40.44 | 1584 |
| 1738107000 | 40.6167 | 0.04 | 0.09 | 40.61 | 40.73 | 40.48 | 5144 |
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
