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 | 0.17 | 0.359256128487 | 47.32 | 47.58 | 45.88 | 9667 | 46.37618336 | SP |
| 4 | 0.33 | 0.699745547074 | 47.16 | 48.04 | 45.88 | 4590 | 46.95119424 | SP |
| 12 | -0.57 | -1.18601747815 | 48.06 | 48.23 | 43.23 | 6812 | 46.94743676 | SP |
| 26 | 0.8 | 1.71342899979 | 46.69 | 51.68 | 43.23 | 4595 | 47.33427298 | SP |
| 52 | 1.49 | 3.23913043478 | 46 | 51.68 | 42.74 | 3111 | 47.374746 | SP |
| 156 | 10.865 | 29.6655290102 | 36.625 | 51.68 | 36.11 | 4072 | 43.08080952 | SP |
| 260 | 10.865 | 29.6655290102 | 36.625 | 51.68 | 36.11 | 4072 | 43.08080952 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 47.5308 | 1.24 | 2.68 | 47.1 | 47.58 | 47.08 | 4097 |
| 1741131300 | 46.2915 | 0.17 | 0.36 | 46.04 | 46.45 | 45.88 | 19045 |
| 1741044900 | 46.1264 | -0.12 | -0.26 | 46.44 | 46.6138 | 46.05 | 9691 |
| 1740785700 | 46.2488 | -0.74 | -1.57 | 46.35 | 46.4 | 45.99 | 13812 |
| 1740699300 | 46.9845 | -0.59 | -1.25 | 47.32 | 47.375 | 46.9845 | 1340 |
| 1740612900 | 47.5778 | 0.16 | 0.35 | 47.725 | 47.82 | 47.55 | 2040 |
| 1740526500 | 47.4134 | -0.1 | -0.22 | 47.31 | 47.4134 | 47.31 | 1354 |
| 1740440100 | 47.5169 | -0.15 | -0.31 | 47.6885 | 47.7 | 47.5169 | 1358 |
| 1740180900 | 47.6668 | -0.35 | -0.72 | 47.96 | 48.04 | 47.645 | 4829 |
| 1740094500 | 48.0148 | 0.21 | 0.45 | 48.03 | 48.03 | 47.84 | 3342 |
| 1740008100 | 47.8 | -0.1 | -0.22 | 47.8 | 47.985 | 47.8 | 3048 |
| 1739921700 | 47.9041 | 0.06 | 0.12 | 47.8801 | 47.96 | 47.81 | 6905 |
| 1739576100 | 47.8453 | 0.08 | 0.16 | 47.87 | 47.87 | 47.8453 | 1528 |
| 1739489700 | 47.7681 | 0.16 | 0.34 | 47.36 | 47.7681 | 47.36 | 1358 |
| 1739403300 | 47.6066 | 0.28 | 0.58 | 47.42 | 47.63 | 47.31 | 2146 |
| 1739316900 | 47.3307 | -0.2 | -0.43 | 47.39 | 47.395 | 47.2901 | 2632 |
| 1739230500 | 47.5328 | 0.34 | 0.73 | 47.53 | 47.58 | 47.4301 | 3917 |
| 1738971300 | 47.1891 | -0.05 | -0.10 | 47.59 | 47.59 | 47.16 | 2633 |
| 1738884900 | 47.2349 | 0.12 | 0.25 | 47.16 | 47.2349 | 47.16 | 466 |
| 1738798500 | 47.1154 | 0.15 | 0.31 | 46.99 | 47.22 | 46.99 | 640 |
| 1738712100 | 46.9695 | 0.45 | 0.98 | 46.91 | 47.02 | 46.91 | 4295 |
| 1738625700 | 46.5145 | -0.24 | -0.51 | 46.66 | 46.67 | 46.23 | 6256 |
| 1738366500 | 46.755 | -0.26 | -0.56 | 47.17 | 47.17 | 46.75 | 780 |
| 1738280100 | 47.0198 | 0.36 | 0.76 | 46.94 | 47.09 | 46.94 | 3366 |
| 1738193700 | 46.6643 | 0.13 | 0.27 | 46.86 | 46.86 | 46.62 | 2827 |
| 1738107300 | 46.5388 | -0.07 | -0.15 | 46.54 | 46.54 | 46.285 | 1622 |
| 1738020900 | 46.61 | -0.39 | -0.82 | 46.37 | 46.6599 | 46.37 | 6994 |
| 1737761700 | 46.9968 | 0.4 | 0.85 | 47.04 | 47.04 | 46.89 | 3866 |
| 1737675300 | 46.6016 | 0 | 0.00 | 46.6016 | 46.6016 | 46.6016 | 0 |
| 1737588900 | 46.6016 | -0.09 | -0.19 | 46.74 | 46.74 | 46.6016 | 690 |
| 1737502500 | 46.69 | 0.28 | 0.61 | 46.67 | 46.71 | 46.52 | 17367 |
| 1737156900 | 46.4076 | 0.46 | 1.00 | 46.12 | 46.57 | 46.12 | 566 |
| 1737070500 | 45.9474 | -0.21 | -0.45 | 45.99 | 46.06 | 45.9101 | 3156 |
| 1736984100 | 46.1574 | 0.32 | 0.69 | 46.22 | 46.22 | 45.9501 | 616 |
| 1736897700 | 45.8409 | 0.5 | 1.11 | 45.66 | 45.8409 | 45.66 | 3284 |
| 1736811300 | 45.3374 | -0.27 | -0.60 | 45.05 | 45.3399 | 45.05 | 2903 |
| 1736552100 | 45.61 | -1.12 | -2.39 | 45.62 | 45.655 | 45.61 | 4794 |
| 1736379300 | 46.7265 | -0.3 | -0.64 | 46.66 | 46.75 | 46.64 | 1751 |
| 1736292900 | 47.0261 | -0.08 | -0.18 | 47.3211 | 47.41 | 47.0261 | 2213 |
| 1736206500 | 47.11 | -0.04 | -0.09 | 47.1 | 47.36 | 47.1 | 4821 |
| 1735947300 | 47.151 | 0.22 | 0.47 | 47.1 | 47.16 | 47.04 | 41601 |
| 1735860900 | 46.93 | -0.21 | -0.44 | 46.94 | 47.19 | 46.93 | 124010 |
| 1735688100 | 47.1353 | -0.12 | -0.26 | 47.13 | 47.23 | 47.04 | 4445 |
| 1735601700 | 47.2559 | -0.39 | -0.81 | 47.17 | 47.31 | 47.17 | 1145 |
| 1735342500 | 47.6435 | -0.09 | -0.19 | 47.65 | 47.65 | 47.5957 | 1564 |
| 1735256100 | 47.732 | -0.04 | -0.08 | 47.46 | 47.83 | 47.46 | 2642 |
| 1735077840 | 47.7715 | 0.29 | 0.62 | 47.65 | 47.7715 | 47.65 | 223 |
| 1734996900 | 47.4774 | 0.01 | 0.02 | 47.15 | 47.54 | 47.15 | 3725 |
| 1734737700 | 47.47 | 0.24 | 0.50 | 47.21 | 47.62 | 47.21 | 4877 |
| 1734651300 | 47.2349 | 0.45 | 0.96 | 47.1996 | 47.34 | 47.1996 | 4270 |
| 1734564900 | 46.7879 | -0.84 | -1.76 | 47.57 | 47.67 | 46.7879 | 2095 |
| 1734478500 | 47.625 | 0.03 | 0.07 | 47.35 | 47.625 | 47.35 | 5651 |
| 1734392100 | 47.5917 | -0.35 | -0.73 | 47.5917 | 47.5917 | 47.5917 | 151 |
| 1734132900 | 47.9424 | -0.16 | -0.32 | 47.91 | 47.96 | 47.91 | 2657 |
| 1734046500 | 48.0981 | -0.25 | -0.52 | 48.22 | 48.23 | 48.05 | 5777 |
| 1733960100 | 48.35 | -0.03 | -0.06 | 48.23 | 48.35 | 48.23 | 644 |
| 1733873700 | 48.38 | -0.97 | -1.97 | 48.39 | 48.41 | 48.33 | 3839 |
| 1733787300 | 49.35 | 1.31 | 2.73 | 49.32 | 49.59 | 49.32 | 7718 |
| 1733528100 | 48.04 | 0.15 | 0.32 | 48.11 | 48.17 | 48.04 | 6710 |
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
