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 | -0.628 | -1.30094504957 | 48.2726 | 48.2929 | 47.4703 | 0 | 0 | IX |
| 4 | -1.036 | -2.12815782879 | 48.6806 | 49.1062 | 47.4703 | 0 | 0 | IX |
| 12 | 0.613 | 1.30337900475 | 47.0316 | 49.4322 | 46.376 | 0 | 0 | IX |
| 26 | 2.3771 | 5.25122880654 | 45.2675 | 49.4322 | 43.9973 | 0 | 0 | IX |
| 52 | 2.2434 | 4.94127908513 | 45.4012 | 49.4322 | 43.9973 | 0 | 0 | IX |
| 156 | 3.3707 | 7.61328909357 | 44.2739 | 49.4322 | 42.1346 | 0 | 0 | IX |
| 260 | 3.3707 | 7.61328909357 | 44.2739 | 49.4322 | 42.1346 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 47.7806 | 0.15 | 0.32 | 47.4703 | 47.7947 | 47.4703 | 0 |
| 1739899800 | 47.6291 | 0.01 | 0.02 | 47.6478 | 47.7321 | 47.5873 | 0 |
| 1739813400 | 47.6213 | 0.01 | 0.02 | 47.6763 | 47.7189 | 47.6076 | 0 |
| 1739554200 | 47.6121 | -0.24 | -0.50 | 47.7898 | 47.8021 | 47.5436 | 0 |
| 1739467800 | 47.851 | -0.51 | -1.05 | 48.2726 | 48.2929 | 47.8481 | 0 |
| 1739381400 | 48.3566 | 0.04 | 0.09 | 48.297 | 48.4883 | 48.1493 | 0 |
| 1739295000 | 48.3144 | -0.15 | -0.31 | 48.5962 | 48.67 | 48.297 | 0 |
| 1739208600 | 48.4652 | 0.07 | 0.15 | 48.2831 | 48.5089 | 48.2744 | 0 |
| 1738949400 | 48.3935 | 0.12 | 0.26 | 48.3155 | 48.4376 | 48.0402 | 0 |
| 1738863000 | 48.2693 | 0.35 | 0.74 | 48.1045 | 48.5251 | 48.0996 | 0 |
| 1738776600 | 47.9171 | -0.14 | -0.30 | 48.0941 | 48.1086 | 47.8029 | 0 |
| 1738690200 | 48.0611 | -0.2 | -0.42 | 49.0826 | 49.1062 | 48.0361 | 0 |
| 1738603800 | 48.2636 | 0.09 | 0.18 | 47.9978 | 48.8561 | 47.9863 | 0 |
| 1738344600 | 48.1766 | 0.08 | 0.18 | 48.2148 | 48.3982 | 48.1708 | 0 |
| 1738258200 | 48.0923 | -0.11 | -0.23 | 48.1312 | 48.2581 | 48.0537 | 0 |
| 1738171800 | 48.204 | -0.01 | -0.01 | 48.1417 | 48.3511 | 48.1082 | 0 |
| 1738085400 | 48.2102 | 0.22 | 0.46 | 47.8621 | 48.2622 | 47.8478 | 0 |
| 1737999000 | 47.9876 | 0.04 | 0.08 | 48.2065 | 48.2147 | 47.8332 | 0 |
| 1737739800 | 47.9498 | -0.57 | -1.18 | 48.3682 | 48.3753 | 47.9327 | 0 |
| 1737653400 | 48.5242 | -0.1 | -0.21 | 48.6806 | 48.7206 | 48.4983 | 0 |
| 1737567000 | 48.6279 | 0.01 | 0.03 | 48.3032 | 48.6365 | 48.2975 | 0 |
| 1737480600 | 48.6134 | -0.05 | -0.11 | 48.6744 | 48.9536 | 48.5904 | 0 |
| 1737394200 | 48.6658 | -0.43 | -0.88 | 49.089 | 49.2128 | 48.5694 | 0 |
| 1737135000 | 49.0977 | 0.22 | 0.45 | 49.1758 | 49.2208 | 48.9516 | 0 |
| 1737048600 | 48.8775 | -0.16 | -0.32 | 48.9966 | 49.4011 | 48.8717 | 0 |
| 1736962200 | 49.0356 | -0.08 | -0.17 | 48.9043 | 49.0604 | 48.6182 | 0 |
| 1736875800 | 49.1169 | -0.06 | -0.13 | 49.1862 | 49.2909 | 48.86 | 0 |
| 1736789400 | 49.1804 | 0.19 | 0.38 | 49.1772 | 49.4322 | 49.144 | 0 |
| 1736530200 | 48.9931 | 0.3 | 0.61 | 48.7286 | 49.0427 | 48.5471 | 0 |
| 1736443800 | 48.6938 | 0.3 | 0.61 | 48.7939 | 48.8577 | 48.5417 | 0 |
| 1736357400 | 48.3966 | 0.53 | 1.10 | 47.9569 | 48.5253 | 47.9436 | 0 |
| 1736271000 | 47.8677 | 0.18 | 0.38 | 47.6289 | 47.9056 | 47.5456 | 0 |
| 1736184600 | 47.6881 | -0.42 | -0.87 | 47.9945 | 47.9986 | 47.6248 | 0 |
| 1735925400 | 48.1077 | -0.18 | -0.38 | 48.3241 | 48.3387 | 48.1048 | 0 |
| 1735839000 | 48.292 | 0.87 | 1.83 | 47.2994 | 48.3817 | 47.2994 | 0 |
| 1735579800 | 47.4251 | -0.02 | -0.05 | 47.467 | 47.5438 | 47.2822 | 0 |
| 1735320600 | 47.4491 | -0.21 | -0.43 | 47.73 | 47.7442 | 47.407 | 0 |
| 1734975000 | 47.6554 | 0.19 | 0.40 | 47.4967 | 47.7289 | 47.4233 | 0 |
| 1734715800 | 47.4651 | -0.06 | -0.13 | 47.7189 | 47.7497 | 47.438 | 0 |
| 1734629400 | 47.5278 | 0.56 | 1.19 | 47.298 | 47.567 | 47.0993 | 0 |
| 1734543000 | 46.9691 | 0.06 | 0.13 | 46.9743 | 47.0436 | 46.8836 | 0 |
| 1734456600 | 46.9062 | -0.07 | -0.15 | 46.9599 | 47.0689 | 46.8988 | 0 |
| 1734370200 | 46.9746 | -0.24 | -0.50 | 47.2329 | 47.2471 | 46.9492 | 0 |
| 1734111000 | 47.2117 | 0.29 | 0.62 | 47.2065 | 47.2805 | 47.05 | 0 |
| 1734024600 | 46.9188 | 0.17 | 0.37 | 46.9548 | 47.045 | 46.6836 | 0 |
| 1733938200 | 46.745 | 0 | 0.00 | 46.7947 | 46.8721 | 46.6323 | 0 |
| 1733851800 | 46.7438 | 0.17 | 0.37 | 46.6088 | 46.837 | 46.5947 | 0 |
| 1733765400 | 46.5722 | -0.12 | -0.27 | 46.6341 | 46.7161 | 46.5431 | 0 |
| 1733506200 | 46.6961 | 0.01 | 0.03 | 46.6536 | 46.802 | 46.376 | 0 |
| 1733419800 | 46.6835 | -0.12 | -0.26 | 47.5606 | 47.5721 | 46.6213 | 0 |
| 1733333400 | 46.8047 | -0.21 | -0.44 | 46.926 | 47.1166 | 46.8047 | 0 |
| 1733247000 | 47.0105 | -0.07 | -0.16 | 46.9728 | 47.1029 | 46.8705 | 0 |
| 1733160600 | 47.0845 | 0.26 | 0.55 | 46.6817 | 47.1534 | 46.6704 | 0 |
| 1732901400 | 46.8254 | -0.07 | -0.15 | 46.7594 | 46.934 | 46.7471 | 0 |
| 1732815000 | 46.8977 | -0 | -0.00 | 47.0316 | 47.0417 | 46.8952 | 0 |
| 1732728600 | 46.8995 | -0.47 | -0.99 | 47.2329 | 47.2453 | 46.8633 | 0 |
| 1732642200 | 47.3692 | 0.09 | 0.20 | 47.3936 | 47.4126 | 47.1206 | 0 |
| 1732555800 | 47.2753 | -0.19 | -0.40 | 47.8164 | 47.8509 | 47.1203 | 0 |
| 1732296600 | 47.4638 | 0.33 | 0.70 | 47.2609 | 47.5987 | 47.231 | 0 |
| 1732210200 | 47.1335 | 0.1 | 0.21 | 47.0782 | 47.1819 | 46.9531 | 0 |
| 1732123800 | 47.0329 | 0.12 | 0.26 | 46.8106 | 47.0329 | 46.7882 | 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
