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 | -0.2825 | -0.624171453822 | 45.26 | 46.645 | 44.735 | 37227592 | 45.71964468 | CS |
| 4 | -0.6525 | -1.42998027613 | 45.63 | 46.645 | 42.78 | 30335793 | 44.6518338 | CS |
| 12 | 2.7075 | 6.40525195174 | 42.27 | 48.08 | 41.11 | 32960579 | 45.02417677 | CS |
| 26 | 3.1375 | 7.49880497132 | 41.84 | 48.08 | 35.14 | 36470034 | 42.15173733 | CS |
| 52 | 12.5475 | 38.691026827 | 32.43 | 48.08 | 31.27 | 37018848 | 39.37122616 | CS |
| 156 | -3.9425 | -8.05907604252 | 48.92 | 50.11 | 24.96 | 43832451 | 35.0613531 | CS |
| 260 | 10.1375 | 29.0973019518 | 34.84 | 50.11 | 17.95 | 49730824 | 33.46955623 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 45.11 | -1.1 | -2.38 | 46 | 46.05 | 44.735 | 40732951 |
| 1736379600 | 46.21 | 0.13 | 0.28 | 45.9 | 46.26 | 45.69 | 40229742 |
| 1736293200 | 46.08 | 0.68 | 1.50 | 46.3 | 46.65 | 45.65 | 41104020 |
| 1736206800 | 45.4 | 0.59 | 1.32 | 45.22 | 46.15 | 45.0999 | 30451207 |
| 1735947600 | 44.81 | 0.52 | 1.17 | 44.75 | 44.85 | 44.15 | 23449879 |
| 1735861200 | 44.29 | 0.34 | 0.77 | 44.12 | 44.5868 | 43.8 | 25598228 |
| 1735688400 | 43.95 | 0.04 | 0.09 | 44.04 | 44.23 | 43.705 | 16098453 |
| 1735602000 | 43.91 | -0.43 | -0.97 | 43.97 | 44.14 | 43.55 | 16101566 |
| 1735342800 | 44.34 | -0.21 | -0.47 | 44.24 | 44.78 | 44.06 | 17969818 |
| 1735256400 | 44.55 | 0.17 | 0.38 | 44.21 | 44.58 | 44.105 | 16077472 |
| 1735077840 | 44.38 | 0.49 | 1.12 | 43.92 | 44.415 | 43.92 | 12059039 |
| 1734997200 | 43.89 | -0.28 | -0.63 | 44.02 | 44.11 | 42.78 | 35368153 |
| 1734738000 | 44.17 | 0.79 | 1.82 | 43.23 | 44.395 | 43.1024 | 73619502 |
| 1734651600 | 43.38 | -0.12 | -0.28 | 43.97 | 44.48 | 43.3103 | 38532072 |
| 1734565200 | 43.5 | -1.55 | -3.44 | 45.14 | 45.43 | 43.35 | 41746137 |
| 1734478800 | 45.05 | -0.42 | -0.92 | 45.19 | 45.19 | 44.62 | 33049425 |
| 1734392400 | 45.47 | -0.2 | -0.44 | 45.63 | 45.68 | 45.16 | 27431616 |
| 1734133200 | 45.67 | -0.41 | -0.89 | 46.09 | 46.1 | 45.38 | 32893247 |
| 1734046800 | 46.08 | 0 | 0.00 | 46.11 | 46.47 | 45.92 | 23996809 |
| 1733960400 | 46.08 | 0.33 | 0.72 | 45.99 | 46.16 | 45.47 | 36783526 |
| 1733874000 | 45.75 | -0.16 | -0.35 | 45.91 | 46.29 | 45.585 | 35664512 |
| 1733787600 | 45.91 | -0.84 | -1.80 | 46.69 | 46.745 | 45.895 | 34953977 |
| 1733528400 | 46.75 | -0.25 | -0.53 | 47.06 | 47.06 | 46.4 | 28928544 |
| 1733442000 | 47 | 0.63 | 1.36 | 46.53 | 47.24 | 46.5 | 31485573 |
| 1733355600 | 46.37 | -0.45 | -0.96 | 46.74 | 46.78 | 46.13 | 24935706 |
| 1733269200 | 46.82 | -0.22 | -0.47 | 47.31 | 47.4778 | 46.65 | 38116773 |
| 1733182800 | 47.04 | -0.47 | -0.99 | 47.74 | 47.82 | 46.85 | 35889075 |
| 1732917840 | 47.51 | -0.26 | -0.54 | 47.8 | 48.08 | 47.5 | 23262011 |
| 1732750800 | 47.77 | 0.02 | 0.04 | 47.86 | 47.98 | 47.65 | 23277499 |
| 1732664400 | 47.75 | 0.25 | 0.53 | 47.54 | 47.84 | 47.21 | 30286487 |
| 1732578000 | 47.5 | 0.5 | 1.06 | 47.3 | 47.74 | 47.2 | 42245830 |
| 1732318800 | 47 | 0.54 | 1.16 | 46.23 | 47.22 | 46.23 | 37962259 |
| 1732232400 | 46.46 | 0.4 | 0.87 | 46.38 | 47.05 | 46.3 | 45324808 |
| 1732146000 | 46.06 | -0.35 | -0.75 | 46.78 | 46.78 | 45.92 | 27890476 |
| 1732059600 | 46.41 | -0.31 | -0.66 | 46.24 | 46.615 | 45.95 | 28529189 |
| 1731973200 | 46.72 | -0.03 | -0.06 | 46.77 | 47.02 | 46.485 | 32363453 |
| 1731714000 | 46.75 | 0.85 | 1.85 | 45.62 | 46.84 | 45.62 | 40344896 |
| 1731627600 | 45.9 | 0.03 | 0.07 | 46.02 | 46.16 | 45.73 | 35726457 |
| 1731541200 | 45.87 | 0.01 | 0.02 | 46.2 | 46.48 | 45.83 | 36903944 |
| 1731454800 | 45.86 | -0.22 | -0.48 | 46.19 | 46.45 | 45.84 | 38151834 |
| 1731368400 | 46.08 | 0.95 | 2.11 | 45.6 | 46.5175 | 45.58 | 43267936 |
| 1731109200 | 45.13 | 0.36 | 0.80 | 45.17 | 45.5 | 44.945 | 38329265 |
| 1731022800 | 44.77 | -0.64 | -1.41 | 45.09 | 45.23 | 44.505 | 48549317 |
| 1730936400 | 45.41 | 3.53 | 8.43 | 44.8 | 45.55 | 44 | 102825248 |
| 1730850000 | 41.88 | 0.55 | 1.33 | 41.49 | 42.01 | 41.375 | 30808264 |
| 1730763600 | 41.33 | -0.43 | -1.03 | 41.61 | 42.02 | 41.11 | 31109421 |
| 1730500800 | 41.76 | -0.06 | -0.14 | 42.15 | 42.43 | 41.75 | 31207767 |
| 1730414400 | 41.82 | -0.49 | -1.16 | 42.32 | 42.55 | 41.8 | 28151613 |
| 1730328000 | 42.31 | -0.22 | -0.52 | 41.82 | 42.9 | 41.64 | 38074972 |
| 1730241600 | 42.53 | -0.09 | -0.21 | 42.59 | 42.81 | 42.47 | 22306295 |
| 1730155200 | 42.62 | 0.73 | 1.74 | 42.07 | 42.745 | 42.005 | 24525236 |
| 1729896000 | 41.89 | -0.76 | -1.78 | 42.92 | 42.98 | 41.785 | 27456940 |
| 1729809600 | 42.65 | 0.31 | 0.73 | 42.36 | 42.66 | 41.97 | 28389533 |
| 1729723200 | 42.34 | 0.04 | 0.09 | 42.19 | 42.47 | 42.0199 | 28558978 |
| 1729636800 | 42.3 | 0.54 | 1.29 | 41.65 | 42.405 | 41.57 | 37116363 |
| 1729550400 | 41.76 | -0.56 | -1.32 | 42.27 | 42.41 | 41.74 | 26586696 |
| 1729291200 | 42.32 | -0.28 | -0.66 | 42.44 | 42.645 | 42.11 | 30672650 |
| 1729204800 | 42.6 | -0.2 | -0.47 | 42.83 | 43 | 42.465 | 31696500 |
| 1729118400 | 42.8 | 0.66 | 1.57 | 42.18 | 43.1 | 42.145 | 42434613 |
| 1729032000 | 42.14 | 0.23 | 0.55 | 43.2 | 43.3615 | 42.05 | 61471542 |
| 1728945600 | 41.91 | -0.04 | -0.10 | 41.96 | 42.1799 | 41.72 | 28074387 |
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
