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 | 0.49 | 1.12333791839 | 43.62 | 45.405 | 43.59 | 19577 | 44.70465693 | SP |
| 4 | -0.21 | -0.473826714801 | 44.32 | 45.405 | 42.2 | 14054 | 43.76729606 | SP |
| 12 | -3.58 | -7.50681484588 | 47.69 | 48.46 | 42.2 | 11593 | 45.0739554 | SP |
| 26 | -32.69 | -42.5651041667 | 76.8 | 91.48 | 40.54 | 10903 | 53.87986649 | SP |
| 52 | -37.59 | -46.0097919217 | 81.7 | 96.65 | 40.54 | 15738 | 74.70150404 | SP |
| 156 | -51.88 | -54.0472965934 | 95.99 | 107.42 | 40.54 | 26257 | 68.20919863 | SP |
| 260 | -30.54 | -40.9109176155 | 74.65 | 107.42 | 40.54 | 18223 | 69.35318277 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 44.11 | -0.77 | -1.72 | 44.68 | 44.68 | 43.74 | 11873 |
| 1743114600 | 44.88 | 0.3 | 0.67 | 44.61 | 45.405 | 44.61 | 55504 |
| 1743028200 | 44.58 | 0.43 | 0.97 | 44.56 | 44.67 | 44.53 | 13171 |
| 1742941800 | 44.15 | -0.51 | -1.14 | 44.15 | 44.23 | 44.02 | 10277 |
| 1742855400 | 44.66 | 0.79 | 1.79 | 44.19 | 44.71 | 44.15 | 16968 |
| 1742596200 | 43.8739 | 0.38 | 0.87 | 43.62 | 43.8779 | 43.59 | 1965 |
| 1742509800 | 43.4967 | 0.6 | 1.39 | 43.34 | 43.675 | 43.34 | 6916 |
| 1742423400 | 42.9 | -0.82 | -1.88 | 44.12 | 44.25 | 42.9 | 19155 |
| 1742337000 | 43.72 | 0.03 | 0.07 | 44.14 | 44.14 | 43.65 | 11917 |
| 1742250600 | 43.69 | 0.32 | 0.74 | 43.49 | 43.7486 | 43.29 | 13421 |
| 1741991400 | 43.37 | 0.61 | 1.43 | 43.27 | 43.51 | 43.11 | 8270 |
| 1741905000 | 42.76 | -0.41 | -0.95 | 43.04 | 43.04 | 42.65 | 11769 |
| 1741818600 | 43.17 | 0.43 | 1.01 | 43.47 | 43.5 | 43 | 19568 |
| 1741732200 | 42.74 | 0.28 | 0.66 | 42.8 | 42.88 | 42.4 | 4985 |
| 1741645800 | 42.46 | -0.42 | -0.98 | 42.21 | 42.58 | 42.2 | 8760 |
| 1741390200 | 42.88 | 0.23 | 0.54 | 42.36 | 42.9993 | 42.29 | 14062 |
| 1741303800 | 42.65 | -0.65 | -1.50 | 42.73 | 43.02 | 42.61 | 5822 |
| 1741217400 | 43.3 | -0.21 | -0.48 | 43.21 | 43.42 | 43.1484 | 9612 |
| 1741131000 | 43.51 | 0.34 | 0.79 | 43.06 | 43.5377 | 42.94 | 17233 |
| 1741044600 | 43.17 | -1.19 | -2.68 | 44.5 | 44.5 | 43.17 | 14782 |
| 1740785400 | 44.36 | 0.63 | 1.44 | 44.32 | 45.21 | 44.16 | 15611 |
| 1740699000 | 43.73 | 0.34 | 0.78 | 43.94 | 43.99 | 43.69 | 8774 |
| 1740612600 | 43.39 | 0.13 | 0.30 | 43.57 | 43.77 | 43.25 | 3612 |
| 1740526200 | 43.26 | -0.88 | -1.99 | 43.54 | 43.54 | 43.1 | 9303 |
| 1740439800 | 44.14 | 0.82 | 1.89 | 43.63 | 44.14 | 43.4912 | 10014 |
| 1740180600 | 43.32 | 0.31 | 0.72 | 43.98 | 44 | 43.32 | 10778 |
| 1740094200 | 43.01 | -1.72 | -3.86 | 43.86 | 43.86 | 43.01 | 17806 |
| 1740007800 | 44.7349 | -0.29 | -0.63 | 44.86 | 44.86 | 44.7349 | 3657 |
| 1739921400 | 45.02 | -0.2 | -0.44 | 44.92 | 45.05 | 44.9 | 11239 |
| 1739575800 | 45.22 | -0.24 | -0.53 | 45.15 | 45.25 | 45.05 | 8019 |
| 1739489400 | 45.46 | -0.9 | -1.94 | 45.83 | 46.01 | 45.38 | 15027 |
| 1739403000 | 46.36 | 1.12 | 2.48 | 46.17 | 46.44 | 46.17 | 4209 |
| 1739316600 | 45.24 | 0.23 | 0.51 | 45.22 | 45.34 | 45.1699 | 3828 |
| 1739230200 | 45.01 | 0.95 | 2.17 | 44.75 | 45.01 | 44.6707 | 12268 |
| 1738971000 | 44.055 | 0.31 | 0.72 | 44.76 | 44.76 | 44.055 | 5664 |
| 1738884600 | 43.74 | -1.5 | -3.32 | 44.98 | 44.98 | 43.74 | 8826 |
| 1738798200 | 45.24 | -1.01 | -2.18 | 45.5 | 45.5 | 44.99 | 9223 |
| 1738711800 | 46.25 | -0.2 | -0.43 | 46.78 | 46.78 | 46.17 | 14948 |
| 1738625400 | 46.45 | -0.26 | -0.56 | 46.25 | 46.63 | 46.07 | 29096 |
| 1738366200 | 46.71 | 1.18 | 2.59 | 46.5 | 46.71 | 46.34 | 5796 |
| 1738279800 | 45.53 | -1.31 | -2.80 | 46.18 | 46.39 | 45.53 | 8369 |
| 1738193400 | 46.84 | -0.01 | -0.02 | 46.9 | 46.91 | 46.61 | 6757 |
| 1738107000 | 46.85 | 0.58 | 1.25 | 46.81 | 46.885 | 46.63 | 4243 |
| 1738020600 | 46.27 | -0.83 | -1.75 | 45.95 | 46.33 | 45.95 | 5599 |
| 1737761400 | 47.095 | -0.66 | -1.37 | 47.37 | 47.4599 | 46.94 | 5143 |
| 1737675000 | 47.75 | 0 | 0.00 | 47.75 | 47.75 | 47.75 | 0 |
| 1737588600 | 47.75 | 0.9 | 1.92 | 47.06 | 47.75 | 47.06 | 15867 |
| 1737502200 | 46.85 | -0.31 | -0.66 | 46.7 | 46.9599 | 46.63 | 10509 |
| 1737156600 | 47.1596 | 0.52 | 1.11 | 47.02 | 47.2463 | 46.9632 | 2445 |
| 1737070200 | 46.64 | -0.68 | -1.44 | 47.02 | 47.15 | 46.5 | 19603 |
| 1736983800 | 47.3238 | -0.88 | -1.83 | 46.95 | 47.4388 | 46.95 | 18476 |
| 1736897400 | 48.2078 | 0.22 | 0.47 | 48.15 | 48.3687 | 48.15 | 4939 |
| 1736811000 | 47.9839 | -0.11 | -0.23 | 47.78 | 48.0991 | 47.69 | 2909 |
| 1736551800 | 48.0939 | -0.25 | -0.51 | 48.4 | 48.4 | 47.84 | 4074 |
| 1736379000 | 48.3417 | 0.28 | 0.59 | 48.46 | 48.46 | 48.28 | 36090 |
| 1736292600 | 48.0595 | 0.21 | 0.44 | 47.99 | 48.27 | 47.89 | 4331 |
| 1736206200 | 47.85 | 0.65 | 1.38 | 47.58 | 47.9 | 47.58 | 5786 |
| 1735947000 | 47.2 | -0.69 | -1.44 | 47.69 | 47.8 | 47.2 | 19771 |
| 1735860600 | 47.89 | 1.21 | 2.59 | 47.38 | 47.96 | 47.38 | 28158 |
| 1735687800 | 46.68 | -0.67 | -1.42 | 47.4 | 47.7868 | 46.68 | 13274 |
| 1735601400 | 47.3529 | -0.64 | -1.33 | 47.81 | 47.81 | 47.3529 | 5687 |
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
