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 | 1.55 | 3.66777094179 | 42.26 | 44.66 | 42.2 | 2074414 | 43.67883233 | CS |
| 4 | 5.25 | 13.6151452282 | 38.56 | 44.66 | 38.5 | 1317670 | 42.52517872 | CS |
| 12 | 5.42 | 14.1182599635 | 38.39 | 44.66 | 35.89 | 1010096 | 39.94105122 | CS |
| 26 | 12.66 | 40.6420545746 | 31.15 | 44.66 | 30.51 | 992573 | 36.80493164 | CS |
| 52 | 15.42 | 54.3148996125 | 28.39 | 44.66 | 25.815 | 1182979 | 31.80354085 | CS |
| 156 | 8.68 | 24.708226587 | 35.13 | 44.66 | 25.815 | 1183306 | 31.5180584 | CS |
| 260 | 8.93 | 25.6020642202 | 34.88 | 44.66 | 19.13 | 1259818 | 31.31713988 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 43.81 | 0.1 | 0.23 | 43.83 | 44 | 43.59 | 1130409 |
| 1732577700 | 43.71 | -0.66 | -1.49 | 44.588 | 44.66 | 43.54 | 3690619 |
| 1732318500 | 44.37 | 0.25 | 0.57 | 44.17 | 44.56 | 44.01 | 878846 |
| 1732232100 | 44.12 | 0.75 | 1.73 | 43.37 | 44.265 | 43.08 | 1733503 |
| 1732145700 | 43.37 | 0.16 | 0.37 | 43.34 | 43.46 | 42.94 | 2786587 |
| 1732059300 | 43.21 | 0.46 | 1.08 | 42.32 | 43.23 | 42.2 | 1338004 |
| 1731972900 | 42.75 | -0.12 | -0.28 | 42.81 | 43.1 | 42.57 | 1574421 |
| 1731713700 | 42.87 | -1.35 | -3.05 | 44.19 | 44.42 | 42.685 | 2097793 |
| 1731627300 | 44.22 | 0.77 | 1.76 | 43.5 | 44.34 | 43.5 | 1348963 |
| 1731540900 | 43.455 | -0.2 | -0.45 | 43.64 | 43.645 | 42.98 | 1150906 |
| 1731454500 | 43.65 | 1.15 | 2.71 | 42.63 | 43.675 | 42.44 | 953470 |
| 1731368100 | 42.5 | 0.94 | 2.26 | 41.58 | 42.52 | 41.58 | 722391 |
| 1731108900 | 41.56 | -0.01 | -0.02 | 41.69 | 41.87 | 41.14 | 1179378 |
| 1731022500 | 41.57 | -0.81 | -1.91 | 42.75 | 42.75 | 41.43 | 1010024 |
| 1730936100 | 42.38 | 1.72 | 4.23 | 42.18 | 42.42 | 41.39 | 1154870 |
| 1730849700 | 40.66 | 0.7 | 1.75 | 39.75 | 40.78 | 39.71 | 787353 |
| 1730763300 | 39.96 | 1.07 | 2.75 | 41.91 | 42.13 | 39.7 | 1335641 |
| 1730500500 | 38.89 | -0.07 | -0.18 | 38.96 | 39.17 | 38.79 | 873840 |
| 1730414100 | 38.96 | 0.01 | 0.03 | 39 | 39.23 | 38.76 | 714132 |
| 1730327700 | 38.95 | 0.18 | 0.46 | 38.61 | 39.16 | 38.455 | 724407 |
| 1730241300 | 38.77 | 0.09 | 0.23 | 38.69 | 38.91 | 38.5 | 581912 |
| 1730154900 | 38.68 | 0.33 | 0.86 | 38.47 | 38.77 | 38.39 | 732190 |
| 1729895700 | 38.35 | 0.01 | 0.03 | 38.41 | 38.725 | 38.25 | 418783 |
| 1729809300 | 38.34 | -0.07 | -0.18 | 38.44 | 38.53 | 38.16 | 517419 |
| 1729722900 | 38.41 | -0.29 | -0.75 | 38.72 | 38.82 | 38.335 | 510229 |
| 1729636500 | 38.7 | 0.18 | 0.47 | 38.6 | 38.87 | 38.48 | 487550 |
| 1729550100 | 38.52 | -0.45 | -1.15 | 38.86 | 39.01 | 38.44 | 613974 |
| 1729290900 | 38.97 | -0.1 | -0.26 | 39.24 | 39.32 | 38.89 | 609361 |
| 1729204500 | 39.07 | 0.32 | 0.83 | 38.63 | 39.09 | 38.63 | 1519280 |
| 1729118100 | 38.75 | 0.29 | 0.75 | 38.46 | 38.8 | 38.46 | 519984 |
| 1729031700 | 38.46 | 0.25 | 0.65 | 38.38 | 38.85 | 38.2201 | 600829 |
| 1728945300 | 38.21 | 0.21 | 0.55 | 38.06 | 38.255 | 37.98 | 709320 |
| 1728686100 | 38 | -0.05 | -0.13 | 38.16 | 38.445 | 38 | 1334593 |
| 1728599700 | 38.05 | -0.44 | -1.14 | 38.52 | 38.52 | 38 | 448523 |
| 1728513300 | 38.49 | -0.03 | -0.08 | 38.47 | 38.82 | 38.385 | 635109 |
| 1728426900 | 38.52 | 0.18 | 0.47 | 38.2 | 38.55 | 38.04 | 809436 |
| 1728340500 | 38.34 | -0.2 | -0.52 | 38.48 | 38.5893 | 37.88 | 482300 |
| 1728081300 | 38.54 | 0.05 | 0.13 | 38.63 | 38.87 | 38.44 | 428686 |
| 1727994900 | 38.49 | -0.18 | -0.47 | 38.6 | 38.67 | 38.2 | 508558 |
| 1727908500 | 38.67 | -0.33 | -0.85 | 38.83 | 39.13 | 38.595 | 585511 |
| 1727822100 | 39 | 0.2 | 0.52 | 38.85 | 39.15 | 38.55 | 957698 |
| 1727735700 | 38.8 | -0.04 | -0.10 | 38.95 | 39.09 | 38.65 | 943271 |
| 1727476500 | 38.84 | 0.17 | 0.44 | 38.67 | 39.0901 | 38.64 | 474680 |
| 1727390100 | 38.67 | 0.23 | 0.60 | 38.51 | 38.72 | 38.33 | 739628 |
| 1727303700 | 38.44 | -0.42 | -1.08 | 38.87 | 39 | 38.32 | 959695 |
| 1727217300 | 38.86 | 1.04 | 2.75 | 37.72 | 38.97 | 37.72 | 1153400 |
| 1727130900 | 37.82 | 0.54 | 1.45 | 37.44 | 37.82 | 37.32 | 1440254 |
| 1726871700 | 37.28 | -0.25 | -0.67 | 37.66 | 38.189 | 37.27 | 2930619 |
| 1726785300 | 37.53 | -0.03 | -0.08 | 37.85 | 37.93 | 37.43 | 1702508 |
| 1726698900 | 37.56 | 0.12 | 0.32 | 37.47 | 38.04 | 37.09 | 761090 |
| 1726612500 | 37.44 | 0.67 | 1.82 | 36.82 | 37.79 | 36.76 | 960412 |
| 1726526100 | 36.77 | -0.01 | -0.03 | 36.78 | 37.21 | 36.43 | 1042258 |
| 1726266900 | 36.78 | 0.74 | 2.05 | 36.23 | 36.82 | 36.15 | 939877 |
| 1726180500 | 36.04 | -0.39 | -1.07 | 36.58 | 36.58 | 35.89 | 861237 |
| 1726094100 | 36.43 | -0.42 | -1.14 | 36.86 | 37.01 | 36.08 | 732057 |
| 1726007700 | 36.85 | -0.24 | -0.65 | 37.14 | 37.23 | 36.83 | 727750 |
| 1725921300 | 37.09 | -0.27 | -0.72 | 37.38 | 37.5 | 36.9 | 1250348 |
| 1725662100 | 37.36 | -0.01 | -0.03 | 37.37 | 37.66 | 37.14 | 958401 |
| 1725575700 | 37.37 | -0.82 | -2.15 | 38.34 | 38.34 | 37.35 | 643410 |
| 1725489300 | 38.19 | 0.16 | 0.42 | 37.98 | 38.515 | 37.88 | 894895 |
| 1725402900 | 38.03 | -0.4 | -1.04 | 38.23 | 38.42 | 37.9 | 957546 |
| 1725057300 | 38.43 | 0.2 | 0.52 | 38.22 | 38.45 | 38.1499 | 1055952 |
| 1724970900 | 38.23 | -0.04 | -0.10 | 38.35 | 38.45 | 38.145 | 859860 |
| 1724884500 | 38.27 | 0.16 | 0.42 | 38.16 | 38.375 | 38.11 | 1343134 |
| 1724798100 | 38.11 | -0.09 | -0.24 | 38.2 | 38.22 | 37.97 | 1033742 |
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
