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 | -1.43 | -2.96680497925 | 48.2 | 48.2 | 44.13 | 1195 | 46.97626506 | DR |
| 4 | 2.89 | 6.58614402917 | 43.88 | 48.22 | 42.7 | 1520 | 46.16143598 | DR |
| 12 | 2.09 | 4.67770814682 | 44.68 | 49.98 | 42.27 | 2773 | 46.07769323 | DR |
| 26 | 5.01 | 11.9971264368 | 41.76 | 49.98 | 37.94 | 2603 | 44.63003032 | DR |
| 52 | 16.53 | 54.6626984127 | 30.24 | 49.98 | 29.33 | 3442 | 39.04867337 | DR |
| 156 | 4.97 | 11.8899521531 | 41.8 | 49.98 | 27.83 | 3051 | 37.1040938 | DR |
| 260 | 8.48 | 22.1467746148 | 38.29 | 49.98 | 27.83 | 3243 | 38.43436759 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 46.77 | 0.42 | 0.91 | 46.93 | 46.94 | 46.53 | 776 |
| 1742506200 | 46.35 | -0.02 | -0.04 | 45.44 | 46.85 | 45.44 | 240 |
| 1742419800 | 46.37 | -0.64 | -1.36 | 44.13 | 47.03 | 44.13 | 2428 |
| 1742333400 | 47.01 | -0.52 | -1.09 | 46.98 | 47.24 | 46.61 | 805 |
| 1742247000 | 47.53 | -0.12 | -0.25 | 47.64 | 47.64 | 46.99 | 760 |
| 1741987800 | 47.65 | -0.25 | -0.52 | 48.2 | 48.2 | 46.95 | 1743 |
| 1741901400 | 47.9 | 0.03 | 0.06 | 48.21 | 48.21 | 47.77 | 239 |
| 1741814940 | 47.87 | 0.51 | 1.08 | 48.22 | 48.22 | 47.73 | 71 |
| 1741728600 | 47.36 | 0.11 | 0.23 | 47.56 | 47.71 | 47.33 | 2743 |
| 1741642140 | 47.25 | 0.22 | 0.47 | 47.3 | 47.68 | 47.06 | 1013 |
| 1741382940 | 47.03 | 0.88 | 1.91 | 46.62 | 47.35 | 46.31 | 2522 |
| 1741296540 | 46.15 | 0.33 | 0.72 | 46.28 | 46.28 | 45.96 | 352 |
| 1741210140 | 45.82 | 0.19 | 0.42 | 46.24 | 46.24 | 45.82 | 2860 |
| 1740778200 | 45.63 | 0.38 | 0.84 | 45.02 | 45.89 | 45.02 | 5256 |
| 1740691740 | 45.25 | 0.11 | 0.24 | 45.6 | 45.6 | 45.02 | 712 |
| 1740605400 | 45.14 | 0.7 | 1.58 | 44.61 | 45.21 | 44.61 | 3885 |
| 1740519000 | 44.44 | 0.42 | 0.95 | 44.12 | 44.59 | 44.1 | 894 |
| 1740432540 | 44.02 | 0.48 | 1.10 | 43.76 | 44.02 | 43.56 | 329 |
| 1740173400 | 43.54 | -0.34 | -0.77 | 43.88 | 43.88 | 42.7 | 516 |
| 1740087000 | 43.88 | -0.16 | -0.36 | 43.49 | 44.15 | 42.96 | 3847 |
| 1740000540 | 44.04 | 0.75 | 1.73 | 43.5 | 44.04 | 43.3 | 348 |
| 1739914140 | 43.29 | -0.91 | -2.06 | 44.65 | 44.65 | 43.29 | 11496 |
| 1739827800 | 44.2 | 0.11 | 0.25 | 44.54 | 44.85 | 43.43 | 44 |
| 1739568600 | 44.09 | -1.3 | -2.86 | 45.83 | 45.83 | 44.09 | 1376 |
| 1739482140 | 45.39 | -3.66 | -7.46 | 49.55 | 49.55 | 44.5 | 5203 |
| 1739395740 | 49.05 | 0.22 | 0.45 | 49.32 | 49.32 | 48.4 | 915 |
| 1739309400 | 48.83 | 0.05 | 0.10 | 49.27 | 49.27 | 48.43 | 330 |
| 1739222940 | 48.78 | 0.49 | 1.01 | 48.49 | 48.78 | 48.49 | 3865 |
| 1738963800 | 48.29 | 0.03 | 0.06 | 48.04 | 48.49 | 48.04 | 2309 |
| 1738877340 | 48.26 | 0.41 | 0.86 | 48 | 48.26 | 47.5 | 8944 |
| 1738790940 | 47.85 | 1.65 | 3.57 | 47.02 | 47.85 | 47.02 | 16427 |
| 1738704600 | 46.2 | 0.08 | 0.17 | 45.19 | 46.38 | 45.19 | 411 |
| 1738618200 | 46.12 | -0.01 | -0.02 | 46.51 | 46.63 | 46.07 | 7280 |
| 1738358940 | 46.13 | -0.2 | -0.43 | 46.8 | 46.8 | 46.05 | 946 |
| 1738272540 | 46.33 | 0.41 | 0.89 | 47.1 | 47.1 | 46.27 | 623 |
| 1738186200 | 45.92 | -0.14 | -0.30 | 45.89 | 46.34 | 45.89 | 226 |
| 1738099740 | 46.06 | -0.5 | -1.07 | 46.99 | 46.99 | 45.76 | 510 |
| 1738013340 | 46.56 | 1.91 | 4.28 | 46.12 | 46.86 | 46.12 | 11439 |
| 1737754200 | 44.65 | 0.89 | 2.03 | 43.6 | 44.83 | 43.58 | 404 |
| 1737667740 | 43.76 | 0.35 | 0.81 | 43.41 | 44.05 | 43.41 | 424 |
| 1737581400 | 43.41 | -0.96 | -2.16 | 44.21 | 44.21 | 43.15 | 1482 |
| 1737495000 | 44.37 | 0.85 | 1.95 | 44 | 44.37 | 43.77 | 2087 |
| 1737408600 | 43.52 | -0.58 | -1.32 | 44.1 | 44.43 | 43.52 | 389 |
| 1737149400 | 44.1 | 0.55 | 1.26 | 43.93 | 44.13 | 43.66 | 680 |
| 1737062940 | 43.55 | 0.47 | 1.09 | 43.5 | 43.61 | 42.52 | 1239 |
| 1736976540 | 43.08 | -0.03 | -0.07 | 42.72 | 43.21 | 42.72 | 1543 |
| 1736890140 | 43.11 | -0.09 | -0.21 | 42.7 | 43.26 | 42.27 | 7091 |
| 1736803740 | 43.2 | -6.78 | -13.57 | 49.89 | 49.89 | 42.6 | 3596 |
| 1736544540 | 49.98 | 2.36 | 4.96 | 48.1 | 49.98 | 43.69 | 8074 |
| 1736458140 | 47.62 | 1.27 | 2.74 | 46.82 | 47.62 | 43.1 | 2719 |
| 1736371740 | 46.35 | 1.58 | 3.53 | 45.22 | 46.35 | 44.72 | 961 |
| 1736285400 | 44.77 | -0.53 | -1.17 | 45.99 | 45.99 | 44.53 | 383 |
| 1736198940 | 45.3 | 0.06 | 0.13 | 45.3 | 45.62 | 45.15 | 2022 |
| 1735939740 | 45.24 | 0.18 | 0.40 | 45.4 | 45.83 | 45.06 | 10239 |
| 1735853400 | 45.06 | 0.36 | 0.81 | 45.15 | 45.65 | 44.92 | 5470 |
| 1735594200 | 44.7 | -0.16 | -0.36 | 45.3 | 45.3 | 44.35 | 820 |
| 1735334940 | 44.86 | -0.24 | -0.53 | 44.68 | 45.3 | 44.68 | 442 |
| 1735248540 | 45.1 | 0.18 | 0.40 | 44.95 | 45.1 | 44.68 | 831 |
| 1734989340 | 44.92 | 0.8 | 1.81 | 44.88 | 44.92 | 44.33 | 4743 |
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
