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 | 0.2 | 0.45871559633 | 43.6 | 45.28 | 43.34 | 29623 | 44.382553 | DE |
| 4 | -0.7 | -1.57303370787 | 44.5 | 50.3 | 43.34 | 57796 | 46.28669488 | DE |
| 12 | -2.62 | -5.64411891426 | 46.42 | 50.3 | 43.02 | 49410 | 45.64559101 | DE |
| 26 | -11.8 | -21.2230215827 | 55.6 | 57.6 | 41.56 | 57932 | 46.44193411 | DE |
| 52 | -20.7 | -32.0930232558 | 64.5 | 68.2 | 41.56 | 56982 | 53.75541175 | DE |
| 156 | -1.4 | -3.09734513274 | 45.2 | 68.2 | 40.02 | 54839 | 51.99355398 | DE |
| 260 | 26.72 | 156.44028103 | 17.08 | 68.2 | 15.82 | 56700 | 43.55001544 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 43.8 | -0.5 | -1.13 | 43.98 | 43.98 | 43.34 | 60521 |
| 1742491800 | 44.3 | 0.02 | 0.05 | 44.2 | 44.48 | 43.64 | 37153 |
| 1742405400 | 44.28 | -0.22 | -0.49 | 44.26 | 44.54 | 44.06 | 26987 |
| 1742319000 | 44.5 | 0.14 | 0.32 | 44.68 | 44.82 | 44.22 | 23379 |
| 1742232600 | 44.36 | -0.18 | -0.40 | 44.64 | 45.28 | 44.18 | 35844 |
| 1741973400 | 44.54 | 0.72 | 1.64 | 43.6 | 44.54 | 43.52 | 24753 |
| 1741887000 | 43.82 | -1.78 | -3.90 | 45.48 | 45.48 | 43.74 | 68465 |
| 1741800600 | 45.6 | 0.06 | 0.13 | 45.7 | 46.06 | 45.54 | 32453 |
| 1741714200 | 45.54 | -1.14 | -2.44 | 46.88 | 47.08 | 45.52 | 37483 |
| 1741627800 | 46.68 | -0.26 | -0.55 | 47.3 | 47.88 | 46.4 | 52152 |
| 1741368600 | 46.94 | 0.02 | 0.04 | 46.96 | 47.24 | 46.48 | 84177 |
| 1741282200 | 46.92 | 0.34 | 0.73 | 47.08 | 47.7 | 46.44 | 86111 |
| 1741195800 | 46.58 | 1.04 | 2.28 | 46.48 | 47.32 | 46.44 | 68492 |
| 1741109400 | 45.54 | -1.98 | -4.17 | 47.3 | 47.74 | 45.54 | 62326 |
| 1741023000 | 47.52 | -0.36 | -0.75 | 47.96 | 48.82 | 47.52 | 61336 |
| 1740763800 | 47.88 | -0.7 | -1.44 | 47.22 | 48.32 | 47 | 120677 |
| 1740677400 | 48.58 | 3.72 | 8.29 | 47.7 | 50.3 | 47.1 | 176259 |
| 1740591000 | 44.86 | 0.52 | 1.17 | 44.82 | 45.58 | 44.66 | 40446 |
| 1740504600 | 44.34 | -0.26 | -0.58 | 44.48 | 45.02 | 44.34 | 47380 |
| 1740418200 | 44.6 | 0.24 | 0.54 | 44.62 | 44.72 | 43.94 | 43161 |
| 1740159000 | 44.36 | -0.14 | -0.31 | 44.5 | 45.28 | 44.36 | 26885 |
| 1740072600 | 44.5 | -0.38 | -0.85 | 44.96 | 45.26 | 44.48 | 31772 |
| 1739986200 | 44.88 | -1.06 | -2.31 | 45.96 | 46.16 | 44.88 | 39174 |
| 1739899800 | 45.94 | -0.18 | -0.39 | 46.28 | 46.28 | 45.62 | 32225 |
| 1739813400 | 46.12 | -0.12 | -0.26 | 46.2 | 46.64 | 46 | 46938 |
| 1739554200 | 46.24 | 0.74 | 1.63 | 45.6 | 46.52 | 45.34 | 27369 |
| 1739467800 | 45.5 | -0.12 | -0.26 | 46.38 | 46.6 | 45.48 | 33947 |
| 1739381400 | 45.62 | -0.14 | -0.31 | 45.76 | 46 | 45.44 | 34000 |
| 1739295000 | 45.76 | -0.18 | -0.39 | 45.8 | 45.92 | 45.46 | 24020 |
| 1739208600 | 45.94 | 0.78 | 1.73 | 45.56 | 46.02 | 45.42 | 28843 |
| 1738949400 | 45.16 | -0.62 | -1.35 | 45.78 | 45.98 | 45.16 | 38546 |
| 1738863000 | 45.78 | 0.38 | 0.84 | 45.68 | 45.88 | 45.48 | 42699 |
| 1738776600 | 45.4 | 0 | 0.00 | 45.32 | 45.84 | 45.04 | 31230 |
| 1738690200 | 45.4 | 0.2 | 0.44 | 45.42 | 45.86 | 45.04 | 42509 |
| 1738603800 | 45.2 | -0.62 | -1.35 | 45 | 45.44 | 44.68 | 28057 |
| 1738344600 | 45.82 | 0.02 | 0.04 | 45.7 | 45.82 | 45.28 | 46222 |
| 1738258200 | 45.8 | 0.42 | 0.93 | 45.7 | 46 | 45.66 | 45177 |
| 1738171800 | 45.38 | -0.6 | -1.30 | 46 | 46.16 | 45.2 | 33655 |
| 1738085400 | 45.98 | 0.22 | 0.48 | 45.84 | 46.66 | 45.84 | 33056 |
| 1737999000 | 45.76 | -0.7 | -1.51 | 46 | 46.1 | 45.76 | 26034 |
| 1737739800 | 46.46 | 0.36 | 0.78 | 46.1 | 47.22 | 46.1 | 48505 |
| 1737653400 | 46.1 | -0.56 | -1.20 | 46.74 | 46.9 | 46.1 | 50684 |
| 1737567000 | 46.66 | 0.34 | 0.73 | 46.32 | 46.78 | 46.32 | 52693 |
| 1737480600 | 46.32 | 0.42 | 0.92 | 45.84 | 46.48 | 45.78 | 39987 |
| 1737394200 | 45.9 | 0.36 | 0.79 | 45.88 | 46.22 | 45.64 | 29612 |
| 1737135000 | 45.54 | 1 | 2.25 | 44.96 | 45.54 | 44.7 | 88565 |
| 1737048600 | 44.54 | 0.46 | 1.04 | 44.12 | 44.76 | 44 | 105334 |
| 1736962200 | 44.08 | 0.8 | 1.85 | 43.56 | 44.28 | 43.5 | 172789 |
| 1736875800 | 43.28 | -0.12 | -0.28 | 43.96 | 44.26 | 43.26 | 102089 |
| 1736789400 | 43.4 | -0.56 | -1.27 | 43.78 | 43.84 | 43.02 | 38610 |
| 1736530200 | 43.96 | -0.54 | -1.21 | 44.46 | 44.98 | 43.92 | 56190 |
| 1736443800 | 44.5 | -0.08 | -0.18 | 44.36 | 44.66 | 44.18 | 21356 |
| 1736357400 | 44.58 | -0.92 | -2.02 | 45.54 | 45.54 | 44.24 | 52190 |
| 1736271000 | 45.5 | -0.72 | -1.56 | 46.04 | 46.48 | 45.5 | 57378 |
| 1736184600 | 46.22 | 0.82 | 1.81 | 45.62 | 46.6 | 45.48 | 25152 |
| 1735925400 | 45.4 | -0.78 | -1.69 | 46.26 | 46.44 | 45.34 | 37013 |
| 1735839000 | 46.18 | 0.26 | 0.57 | 45.96 | 46.24 | 45.68 | 34342 |
| 1735666200 | 45.92 | 0.1 | 0.22 | 45.82 | 46 | 45.7 | 24400 |
| 1735579800 | 45.82 | -0.38 | -0.82 | 46.24 | 46.24 | 45.76 | 24843 |
| 1735320600 | 46.2 | -0.26 | -0.56 | 46.42 | 46.52 | 45.92 | 32070 |
| 1735061400 | 46.46 | 0.32 | 0.69 | 46.3 | 46.6 | 45.98 | 20626 |
| 1734975000 | 46.14 | 1.02 | 2.26 | 44.76 | 46.36 | 44.76 | 49881 |
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
