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 | 1.6095 | 3.63278922374 | 44.3048 | 46.0894 | 44.2964 | 0 | 0 | IX |
| 4 | 1.8698 | 4.24525196108 | 44.0445 | 46.2393 | 43.1512 | 0 | 0 | IX |
| 12 | 3.8516 | 9.15680638666 | 42.0627 | 46.2393 | 40.3747 | 0 | 0 | IX |
| 26 | 5.0304 | 12.3041099308 | 40.8839 | 46.2393 | 37.8551 | 0 | 0 | IX |
| 52 | 11.2338 | 32.3922665475 | 34.6805 | 46.2393 | 34.3041 | 0 | 0 | IX |
| 156 | 13.7748 | 42.8594097606 | 32.1395 | 46.2393 | 30.9682 | 0 | 0 | IX |
| 260 | 13.7748 | 42.8594097606 | 32.1395 | 46.2393 | 30.9682 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 45.4154 | 0.18 | 0.39 | 45.2938 | 45.5139 | 45.0176 | 0 |
| 1732210200 | 45.2377 | 0.36 | 0.80 | 44.954 | 45.5756 | 44.8533 | 0 |
| 1732123800 | 44.8772 | -0.08 | -0.17 | 44.9639 | 45.753 | 44.7381 | 0 |
| 1732037400 | 44.9554 | 0.19 | 0.42 | 44.7878 | 44.9915 | 44.3558 | 0 |
| 1731951000 | 44.7666 | 0.47 | 1.07 | 44.3048 | 44.7708 | 44.2964 | 0 |
| 1731691800 | 44.2922 | -1.04 | -2.29 | 45.2663 | 45.2706 | 44.1166 | 0 |
| 1731605400 | 45.3306 | -0.62 | -1.36 | 45.8726 | 45.8879 | 45.2612 | 0 |
| 1731519000 | 45.9552 | 0.14 | 0.32 | 45.8341 | 46.0241 | 45.6407 | 0 |
| 1731432600 | 45.8103 | -0.26 | -0.57 | 45.9882 | 46.2393 | 45.5899 | 0 |
| 1731346200 | 46.0747 | 0.68 | 1.50 | 45.2556 | 46.1556 | 45.2407 | 0 |
| 1731087000 | 45.3953 | 0.04 | 0.09 | 45.2928 | 45.5291 | 45.1808 | 0 |
| 1731000600 | 45.3537 | 0.6 | 1.34 | 44.846 | 45.4086 | 44.8376 | 0 |
| 1730914200 | 44.7521 | 0.83 | 1.90 | 43.1795 | 45.0375 | 43.1755 | 0 |
| 1730827800 | 43.9177 | 0.45 | 1.04 | 43.4642 | 43.9197 | 43.4642 | 0 |
| 1730741400 | 43.4642 | -0.11 | -0.25 | 43.7437 | 43.7537 | 43.2966 | 0 |
| 1730482200 | 43.573 | 0.34 | 0.79 | 43.2729 | 43.6825 | 43.2157 | 0 |
| 1730395800 | 43.2331 | -1.02 | -2.31 | 44.2606 | 44.2647 | 43.1512 | 0 |
| 1730309400 | 44.2565 | 0.06 | 0.14 | 44.2977 | 44.3703 | 43.982 | 0 |
| 1730223000 | 44.1954 | 0.04 | 0.09 | 44.1244 | 44.3003 | 44.0143 | 0 |
| 1730136600 | 44.157 | 0.08 | 0.18 | 44.0445 | 44.4666 | 44.0384 | 0 |
| 1729873800 | 44.0792 | 0.48 | 1.11 | 43.6487 | 44.244 | 43.6389 | 0 |
| 1729787400 | 43.5962 | 0.14 | 0.31 | 43.4683 | 43.7339 | 43.4562 | 0 |
| 1729701000 | 43.4602 | -0.23 | -0.52 | 43.6219 | 43.8242 | 43.4515 | 0 |
| 1729614600 | 43.6886 | -0.05 | -0.11 | 43.7377 | 43.8973 | 43.5743 | 0 |
| 1729528200 | 43.7357 | -0.34 | -0.77 | 44.0645 | 44.0761 | 43.6951 | 0 |
| 1729269000 | 44.0747 | 0.22 | 0.49 | 43.8823 | 44.1106 | 43.8722 | 0 |
| 1729182600 | 43.858 | 0.21 | 0.48 | 43.5702 | 44.0598 | 43.5642 | 0 |
| 1729096200 | 43.6505 | -0.2 | -0.46 | 43.7466 | 43.8089 | 43.5065 | 0 |
| 1729009800 | 43.8512 | -0.19 | -0.43 | 43.9703 | 44.1383 | 43.6743 | 0 |
| 1728923400 | 44.0389 | 0.3 | 0.68 | 43.6528 | 44.1137 | 43.6488 | 0 |
| 1728664200 | 43.7407 | 0.11 | 0.25 | 43.678 | 43.7847 | 43.0126 | 0 |
| 1728577800 | 43.632 | -0.01 | -0.02 | 43.5867 | 43.6548 | 43.3271 | 0 |
| 1728491400 | 43.6425 | 0.23 | 0.52 | 43.4045 | 43.6524 | 43.2735 | 0 |
| 1728405000 | 43.4164 | -0.03 | -0.07 | 43.4727 | 43.4886 | 42.9161 | 0 |
| 1728318600 | 43.445 | 0.26 | 0.60 | 43.2359 | 43.5745 | 43.2241 | 0 |
| 1728059400 | 43.1847 | 0.11 | 0.25 | 43.1268 | 43.4675 | 43.0785 | 0 |
| 1727973000 | 43.076 | -0.21 | -0.48 | 43.2512 | 43.284 | 42.9101 | 0 |
| 1727886600 | 43.2826 | 0.27 | 0.63 | 43.0091 | 43.2885 | 42.8732 | 0 |
| 1727800200 | 43.0111 | -0.39 | -0.90 | 43.38 | 43.6984 | 42.8155 | 0 |
| 1727713800 | 43.4034 | -0.14 | -0.33 | 43.5823 | 43.6085 | 43.3623 | 0 |
| 1727454600 | 43.5452 | 0.29 | 0.68 | 43.1078 | 43.6788 | 43.0711 | 0 |
| 1727368200 | 43.2509 | 0.38 | 0.89 | 42.8545 | 43.5048 | 42.8545 | 0 |
| 1727281800 | 42.8699 | -0.01 | -0.03 | 43.0471 | 43.0567 | 42.8081 | 0 |
| 1727195400 | 42.8816 | 0.01 | 0.02 | 42.8002 | 42.9841 | 42.6311 | 0 |
| 1727109000 | 42.8734 | 0.33 | 0.78 | 42.5585 | 42.8841 | 42.4814 | 0 |
| 1726849800 | 42.5414 | -0.41 | -0.96 | 43.077 | 43.079 | 42.3637 | 0 |
| 1726763400 | 42.9518 | 0.9 | 2.13 | 42.1718 | 42.9816 | 42.1642 | 0 |
| 1726677000 | 42.0545 | -0.28 | -0.66 | 42.3448 | 42.3505 | 42.0426 | 0 |
| 1726590600 | 42.3353 | 0.33 | 0.79 | 42.0068 | 42.4042 | 42.003 | 0 |
| 1726504200 | 42.0049 | -0.03 | -0.07 | 42.1462 | 42.1462 | 41.7903 | 0 |
| 1726245000 | 42.0324 | 0.59 | 1.41 | 41.6008 | 42.0527 | 41.5857 | 0 |
| 1726158600 | 41.4468 | 0.72 | 1.77 | 40.7204 | 41.6584 | 40.713 | 0 |
| 1726072200 | 40.726 | -0.22 | -0.53 | 41.0304 | 41.1168 | 40.4902 | 0 |
| 1725985800 | 40.9431 | 0.18 | 0.45 | 40.7865 | 41.0455 | 40.7547 | 0 |
| 1725899400 | 40.7606 | 0.26 | 0.64 | 40.4076 | 40.9482 | 40.3747 | 0 |
| 1725640200 | 40.5025 | -0.5 | -1.23 | 41.1292 | 41.487 | 40.4546 | 0 |
| 1725553800 | 41.0071 | -0.22 | -0.53 | 41.2389 | 41.41 | 40.96 | 0 |
| 1725467400 | 41.224 | -0.47 | -1.14 | 41.7546 | 41.7546 | 40.9209 | 0 |
| 1725381000 | 41.6979 | -0.66 | -1.55 | 42.3324 | 42.3362 | 41.6063 | 0 |
| 1725294600 | 42.3553 | 0.33 | 0.78 | 42.0627 | 42.3698 | 42.057 | 0 |
| 1725035400 | 42.0285 | -0.37 | -0.87 | 42.4176 | 42.4214 | 42.0066 | 0 |
| 1724949000 | 42.3985 | 0.52 | 1.25 | 41.8756 | 42.4652 | 41.5389 | 0 |
| 1724862600 | 41.8737 | -0.25 | -0.60 | 42.0641 | 42.3309 | 41.8377 | 0 |
| 1724776200 | 42.1245 | -0.16 | -0.38 | 42.263 | 42.3252 | 41.9818 | 0 |
| 1724689800 | 42.2857 | -0.16 | -0.39 | 42.431 | 42.6328 | 42.181 | 0 |
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
