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 | 3.05 | 7.73326572008 | 39.44 | 43 | 38.42 | 5011313 | 41.24468398 | CS |
| 4 | 1.53 | 3.7353515625 | 40.96 | 45.085 | 38.42 | 3924263 | 41.35091404 | CS |
| 12 | 3.7 | 9.53854086105 | 38.79 | 45.085 | 36.22 | 4711362 | 40.16395483 | CS |
| 26 | 16.225 | 61.7742242528 | 26.265 | 45.085 | 26.25 | 3904762 | 36.60504772 | CS |
| 52 | 17.73 | 71.6074313409 | 24.76 | 45.085 | 24.05 | 4027674 | 32.81293366 | CS |
| 156 | 25.05 | 143.635321101 | 17.44 | 45.085 | 13.63 | 4179242 | 25.21837403 | CS |
| 260 | 29.39 | 224.351145038 | 13.1 | 45.085 | 5.36 | 4262022 | 20.80490892 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 41.92 | 1.42 | 3.51 | 40.93 | 42.095 | 40.6 | 4400689 |
| 1738625700 | 40.5 | -1.15 | -2.76 | 39.65 | 40.81 | 39.1 | 3698704 |
| 1738366500 | 41.65 | -0.43 | -1.02 | 42.2 | 42.6025 | 41.44 | 4024889 |
| 1738280100 | 42.08 | 0.57 | 1.37 | 42.3 | 43 | 41.685 | 4145241 |
| 1738193700 | 41.51 | 0.92 | 2.27 | 42.28 | 42.28 | 39.93 | 6778107 |
| 1738107300 | 40.59 | 1.74 | 4.48 | 39.44 | 40.69 | 38.42 | 6795471 |
| 1738020900 | 38.85 | -5.42 | -12.24 | 41.77 | 41.8 | 38.63 | 8011713 |
| 1737761700 | 44.27 | -0.19 | -0.43 | 44.22 | 44.4695 | 43.93 | 2485728 |
| 1737675300 | 44.46 | 0 | 0.00 | 44.46 | 44.46 | 44.46 | 0 |
| 1737588900 | 44.46 | 0.19 | 0.43 | 44.55 | 45.085 | 44.41 | 3878138 |
| 1737502500 | 44.27 | 1.55 | 3.63 | 43 | 44.66 | 42.8 | 3029803 |
| 1737156900 | 42.72 | 0.33 | 0.78 | 42.75 | 42.9 | 42.3 | 2206746 |
| 1737070500 | 42.39 | 0.47 | 1.12 | 42.27 | 42.93 | 41.85 | 2943487 |
| 1736984100 | 41.92 | 1.74 | 4.33 | 41.26 | 42.13 | 40.7 | 3760885 |
| 1736897700 | 40.18 | 0.66 | 1.67 | 39.77 | 40.46 | 39.64 | 2130784 |
| 1736811300 | 39.52 | -0.69 | -1.72 | 39.61 | 39.78 | 38.88 | 3454594 |
| 1736552100 | 40.21 | -0.85 | -2.07 | 40.72 | 40.72 | 39.52 | 3034187 |
| 1736379300 | 41.06 | -0.12 | -0.29 | 40.39 | 41.31 | 40.06 | 2212774 |
| 1736292900 | 41.18 | 0.69 | 1.70 | 41.05 | 44.45 | 40.88 | 4634260 |
| 1736206500 | 40.49 | 0.43 | 1.07 | 40.67 | 41.11 | 40.18 | 2637471 |
| 1735947300 | 40.06 | 1.44 | 3.73 | 38.83 | 40.08 | 38.83 | 2974392 |
| 1735860900 | 38.62 | 0.23 | 0.60 | 38.51 | 39.06 | 38.38 | 1839365 |
| 1735688100 | 38.39 | -0.24 | -0.62 | 38.69 | 38.88 | 38.19 | 1377560 |
| 1735601700 | 38.63 | -0.49 | -1.25 | 38.56 | 38.94 | 38.11 | 1760448 |
| 1735342500 | 39.12 | -0.41 | -1.04 | 39.24 | 39.47 | 38.76 | 1425484 |
| 1735256100 | 39.53 | 0.38 | 0.97 | 39.14 | 39.68 | 38.82 | 2448294 |
| 1735077840 | 39.15 | 0.47 | 1.22 | 38.72 | 39.24 | 38.3684 | 1034629 |
| 1734996900 | 38.68 | 0.04 | 0.10 | 38.64 | 39.155 | 38.38 | 2576473 |
| 1734737700 | 38.64 | 0.99 | 2.63 | 37.45 | 39.32 | 37.19 | 8535774 |
| 1734651300 | 37.65 | -0.28 | -0.74 | 38.23 | 38.83 | 37.415 | 5944895 |
| 1734564900 | 37.93 | 0.53 | 1.42 | 38.5 | 40.18 | 37.7 | 5355460 |
| 1734478500 | 37.4 | -0.6 | -1.58 | 37.78 | 37.85 | 37.15 | 2551831 |
| 1734392100 | 38 | -0.38 | -0.99 | 38.31 | 38.835 | 37.97 | 2364048 |
| 1734132900 | 38.38 | 0.21 | 0.55 | 38.32 | 38.66 | 37.99 | 2183677 |
| 1734046500 | 38.17 | -0.02 | -0.05 | 38.08 | 38.45 | 37.975 | 1496145 |
| 1733960100 | 38.19 | 0.26 | 0.69 | 38.19 | 38.545 | 37.66 | 2493216 |
| 1733873700 | 37.93 | -0.23 | -0.60 | 38.56 | 38.63 | 37.85 | 3177211 |
| 1733787300 | 38.16 | -0.53 | -1.37 | 38.3 | 38.9324 | 38.03 | 2216655 |
| 1733528100 | 38.69 | -0.41 | -1.05 | 39.36 | 39.5 | 38.64 | 2689094 |
| 1733441700 | 39.1 | -0.39 | -0.99 | 39.62 | 39.8496 | 38.935 | 3986730 |
| 1733355300 | 39.49 | 0.82 | 2.12 | 38.905 | 39.549 | 38.885 | 4675720 |
| 1733268900 | 38.67 | -0.55 | -1.40 | 39.11 | 39.42 | 38.545 | 3859510 |
| 1733182500 | 39.22 | 0.25 | 0.64 | 38.99 | 39.66 | 38.92 | 3088345 |
| 1732917840 | 38.97 | 0.15 | 0.39 | 39.2 | 39.36 | 38.91 | 1576991 |
| 1732750500 | 38.82 | -1.1 | -2.76 | 39.83 | 39.95 | 38.39 | 4446960 |
| 1732664100 | 39.92 | -1.15 | -2.80 | 41.08 | 41.08 | 39.86 | 5703142 |
| 1732577700 | 41.07 | -0.23 | -0.56 | 42.22 | 42.47 | 40.98 | 7301436 |
| 1732318500 | 41.3 | 0.77 | 1.90 | 40.8 | 41.52 | 40.7 | 60946934 |
| 1732232100 | 40.53 | 0.7 | 1.76 | 40.12 | 41.5 | 39.83 | 8881595 |
| 1732145700 | 39.83 | 2.5 | 6.70 | 39.86 | 40.48 | 39.44 | 14461067 |
| 1732059300 | 37.33 | 0.26 | 0.70 | 36.22 | 37.62 | 36.22 | 1561820 |
| 1731972900 | 37.07 | -0.13 | -0.35 | 37.38 | 37.66 | 36.76 | 2458807 |
| 1731713700 | 37.2 | -0.44 | -1.17 | 37.13 | 37.7599 | 36.77 | 2385828 |
| 1731627300 | 37.64 | -0.22 | -0.58 | 37.94 | 38.09 | 37.53 | 2828742 |
| 1731540900 | 37.86 | -0.1 | -0.26 | 38.02 | 38.495 | 37.82 | 1807307 |
| 1731454500 | 37.96 | -1.08 | -2.77 | 38.79 | 38.96 | 37.76 | 2061521 |
| 1731368100 | 39.04 | -1.05 | -2.62 | 40.02 | 40.3 | 38.64 | 2851464 |
| 1731108900 | 40.09 | 0.09 | 0.23 | 39.68 | 40.29 | 39.44 | 2836037 |
| 1731022500 | 40 | 1.02 | 2.62 | 39.15 | 40.055 | 38.8605 | 3142737 |
| 1730936100 | 38.98 | 2.59 | 7.12 | 37.59 | 39.17 | 37.59 | 4805835 |
| 1730849700 | 36.39 | 1.19 | 3.38 | 35.13 | 36.49 | 35.13 | 1969675 |
| 1730763300 | 35.2 | -0.28 | -0.79 | 35.19 | 36.1 | 35.09 | 2653797 |
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
