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 | 1.52 | 3.30578512397 | 45.98 | 47.83 | 43.9104 | 863985 | 45.883621 | CS |
| 4 | 0.74 | 1.58254918734 | 46.76 | 54.42 | 43.9104 | 585787 | 47.72673742 | CS |
| 12 | -1.16 | -2.38388820386 | 48.66 | 54.42 | 40.84 | 558783 | 45.99988121 | CS |
| 26 | -6.25 | -11.6279069767 | 53.75 | 60.73 | 40.84 | 538438 | 49.6634869 | CS |
| 52 | -20.51 | -30.1573298044 | 68.01 | 86.2 | 40.84 | 495926 | 58.15026842 | CS |
| 156 | -50.67 | -51.6145461954 | 98.17 | 99.56 | 40.84 | 430203 | 71.77310587 | CS |
| 260 | -39.54 | -45.4273897059 | 87.04 | 124.53 | 16.81 | 464717 | 74.63123863 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 47.8 | 2.2 | 4.82 | 45.83 | 48.42 | 44.13 | 1248651 |
| 1732145700 | 45.6 | -0.43 | -0.93 | 46.08 | 46.08 | 43.9104 | 1141851 |
| 1732059300 | 46.03 | -0.58 | -1.24 | 46.04 | 46.91 | 45.75 | 697252 |
| 1731972900 | 46.61 | 1.85 | 4.13 | 44.92 | 47.49 | 44.92 | 887242 |
| 1731713700 | 44.76 | -1.65 | -3.56 | 46.43 | 47.04 | 44.4 | 783160 |
| 1731627300 | 46.41 | 1.33 | 2.95 | 44.93 | 46.57 | 44.5 | 851184 |
| 1731540900 | 45.08 | -1.02 | -2.21 | 45.91 | 47.15 | 45.03 | 623620 |
| 1731454500 | 46.1 | -1.35 | -2.85 | 46.92 | 48.3899 | 45.51 | 471817 |
| 1731368100 | 47.45 | 0.12 | 0.25 | 47.68 | 48.33 | 46.92 | 546880 |
| 1731108900 | 47.33 | -1.49 | -3.05 | 48.37 | 49.35 | 47.28 | 442631 |
| 1731022500 | 48.82 | -1.45 | -2.88 | 50.3 | 50.4643 | 48.24 | 726492 |
| 1730936100 | 50.27 | -1.25 | -2.43 | 53.1 | 54.42 | 50.25 | 749586 |
| 1730849700 | 51.52 | 1.42 | 2.83 | 49.94 | 51.615 | 49.37 | 536767 |
| 1730763300 | 50.1 | -0.27 | -0.54 | 50.45 | 51.315 | 49.61 | 390863 |
| 1730500500 | 50.37 | 1.12 | 2.27 | 49.54 | 51.21 | 49.06 | 456587 |
| 1730414100 | 49.25 | -1.46 | -2.88 | 51.06 | 51.3096 | 49.245 | 309999 |
| 1730327700 | 50.71 | 0.8 | 1.60 | 49.67 | 51.05 | 49.45 | 331421 |
| 1730241300 | 49.91 | -0.62 | -1.23 | 50.53 | 51.01 | 48.91 | 451342 |
| 1730154900 | 50.53 | 3.76 | 8.04 | 47.82 | 50.9301 | 47.55 | 706840 |
| 1729895700 | 46.77 | -0.19 | -0.40 | 47.58 | 47.83 | 46.23 | 326842 |
| 1729809300 | 46.96 | 0.49 | 1.05 | 46.76 | 47.59 | 45.96 | 363645 |
| 1729722900 | 46.47 | 1.96 | 4.40 | 44.83 | 47.3999 | 44.83 | 824605 |
| 1729636500 | 44.51 | -0.95 | -2.09 | 44.86 | 45.026 | 43.87 | 348627 |
| 1729550100 | 45.46 | -0.32 | -0.70 | 45.5 | 45.76 | 44.865 | 411751 |
| 1729290900 | 45.78 | -0.53 | -1.14 | 46.3 | 46.63 | 45.17 | 558843 |
| 1729204500 | 46.31 | -0.4 | -0.86 | 46.68 | 46.71 | 45.55 | 418704 |
| 1729118100 | 46.71 | 0.42 | 0.91 | 46.52 | 47.19 | 46.08 | 362106 |
| 1729031700 | 46.29 | 1.92 | 4.33 | 44.23 | 46.845 | 44.11 | 478105 |
| 1728945300 | 44.37 | -0.66 | -1.47 | 44.68 | 44.68 | 43.57 | 481818 |
| 1728686100 | 45.03 | 0.32 | 0.72 | 44.88 | 45.72 | 44.7601 | 322895 |
| 1728599700 | 44.71 | 1.22 | 2.81 | 43.2 | 44.935 | 42.55 | 532198 |
| 1728513300 | 43.49 | -0.49 | -1.11 | 44.4 | 44.53 | 43.32 | 465890 |
| 1728426900 | 43.98 | 0.22 | 0.50 | 43.58 | 44.4007 | 42.69 | 413157 |
| 1728340500 | 43.76 | -1.39 | -3.08 | 45.33 | 45.6 | 43.15 | 650796 |
| 1728081300 | 45.15 | -0.31 | -0.68 | 44.15 | 45.44 | 43.02 | 735730 |
| 1727994900 | 45.46 | -1.55 | -3.30 | 46.43 | 46.6 | 45.26 | 408208 |
| 1727908500 | 47.01 | 0.33 | 0.71 | 46.53 | 47.16 | 45.74 | 322079 |
| 1727822100 | 46.68 | 0.14 | 0.30 | 46.41 | 47.84 | 46.01 | 488563 |
| 1727735700 | 46.54 | 1.13 | 2.49 | 44.98 | 47.01 | 44.95 | 471689 |
| 1727476500 | 45.41 | 1.2 | 2.71 | 44.91 | 45.7299 | 44.532 | 372473 |
| 1727390100 | 44.21 | 0.8 | 1.84 | 44.33 | 44.7 | 43.78 | 395486 |
| 1727303700 | 43.41 | -2.25 | -4.93 | 45.42 | 45.42 | 43.33 | 524534 |
| 1727217300 | 45.66 | 1.03 | 2.31 | 45.15 | 46.25 | 44.92 | 358841 |
| 1727130900 | 44.63 | 0.47 | 1.06 | 44.17 | 44.7099 | 43.55 | 541444 |
| 1726871700 | 44.16 | -0.98 | -2.17 | 45.01 | 45.01 | 43.9206 | 736709 |
| 1726785300 | 45.14 | 0.99 | 2.24 | 45.47 | 45.71 | 44.82 | 469730 |
| 1726698900 | 44.15 | 0.52 | 1.19 | 43.91 | 45.7 | 43.47 | 505429 |
| 1726612500 | 43.63 | 0.72 | 1.68 | 43.37 | 44.17 | 43.21 | 675863 |
| 1726526100 | 42.91 | -1.5 | -3.38 | 44.44 | 44.89 | 42.82 | 581883 |
| 1726266900 | 44.41 | 1.53 | 3.57 | 43.38 | 44.66 | 43.06 | 442285 |
| 1726180500 | 42.88 | 0.06 | 0.14 | 43.28 | 44.18 | 42.25 | 592105 |
| 1726094100 | 42.82 | 0.84 | 2.00 | 41.98 | 42.97 | 40.84 | 885133 |
| 1726007700 | 41.98 | -2.74 | -6.13 | 44.72 | 44.72 | 41.03 | 1270481 |
| 1725921300 | 44.72 | -1.12 | -2.44 | 45.88 | 46.745 | 44.57 | 644251 |
| 1725662100 | 45.84 | -0.35 | -0.76 | 46.25 | 46.8199 | 45.635 | 554134 |
| 1725575700 | 46.19 | 0.07 | 0.15 | 46.23 | 46.83 | 45.235 | 571532 |
| 1725489300 | 46.12 | -0.79 | -1.68 | 46.97 | 47.3 | 45.91 | 684771 |
| 1725402900 | 46.91 | -2.45 | -4.96 | 48.96 | 49.45 | 46.71 | 787131 |
| 1725057300 | 49.36 | -0.8 | -1.59 | 49.78 | 50.8 | 49.15 | 487350 |
| 1724970900 | 50.16 | 1.91 | 3.96 | 48.66 | 50.4 | 48.26 | 669263 |
| 1724884500 | 48.25 | -2.61 | -5.13 | 50.61 | 50.6687 | 48.205 | 622288 |
| 1724798100 | 50.86 | -1.56 | -2.98 | 52.3 | 52.585 | 50.8 | 563459 |
| 1724711700 | 52.42 | 0.68 | 1.31 | 52 | 52.69 | 51.84 | 352974 |
| 1724452500 | 51.74 | 0.85 | 1.67 | 51.1 | 52.71 | 51.02 | 475579 |
| 1724366100 | 50.89 | -1.31 | -2.51 | 52.09 | 52.7 | 50.7 | 437043 |
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
