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 | 1.48 | 3.24419114423 | 45.62 | 47.1 | 45.62 | 34890564 | 46.50317424 | CS |
| 4 | 4.18 | 9.73904939422 | 42.92 | 47.1 | 41.11 | 37592367 | 44.65391906 | CS |
| 12 | 6.93 | 17.2516803585 | 40.17 | 47.1 | 38.01 | 36911729 | 41.85912743 | CS |
| 26 | 7.69 | 19.5128140066 | 39.41 | 47.1 | 35.14 | 37863569 | 40.85965531 | CS |
| 52 | 17.35 | 58.3193277311 | 29.75 | 47.1 | 29.3245 | 38966897 | 37.65962998 | CS |
| 156 | 0.39 | 0.834938985228 | 46.71 | 50.11 | 24.96 | 44867994 | 35.3028283 | CS |
| 260 | 14.18 | 43.0741190765 | 32.92 | 50.11 | 17.95 | 50123326 | 33.29384751 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 47 | 0.54 | 1.16 | 46.57 | 47.22 | 46.36 | 37125727 |
| 1732232400 | 46.46 | 0.4 | 0.87 | 46.38 | 47.05 | 46.3 | 44633009 |
| 1732146000 | 46.06 | -0.35 | -0.75 | 46.78 | 46.78 | 45.92 | 27200386 |
| 1732059600 | 46.41 | -0.31 | -0.66 | 46.24 | 46.615 | 46.01 | 27948117 |
| 1731973200 | 46.72 | -0.03 | -0.06 | 46.77 | 47.02 | 46.485 | 31692508 |
| 1731714000 | 46.75 | 0.85 | 1.85 | 45.62 | 46.84 | 45.62 | 38433432 |
| 1731627600 | 45.9 | 0.03 | 0.07 | 46.1 | 46.16 | 45.73 | 35043004 |
| 1731541200 | 45.87 | 0.01 | 0.02 | 46.07 | 46.48 | 45.83 | 36251960 |
| 1731454800 | 45.86 | -0.22 | -0.48 | 46.325 | 46.45 | 45.84 | 37428466 |
| 1731368400 | 46.08 | 0.95 | 2.11 | 45.7 | 46.5175 | 45.7 | 42370221 |
| 1731109200 | 45.13 | 0.36 | 0.80 | 45.17 | 45.5 | 44.945 | 37390886 |
| 1731022800 | 44.77 | -0.64 | -1.41 | 44.955 | 45.23 | 44.505 | 47115540 |
| 1730936400 | 45.41 | 3.53 | 8.43 | 44.8 | 45.55 | 44 | 103675084 |
| 1730850000 | 41.88 | 0.55 | 1.33 | 41.49 | 42.01 | 41.38 | 30526733 |
| 1730763600 | 41.33 | -0.43 | -1.03 | 41.61 | 42.02 | 41.11 | 30649259 |
| 1730500800 | 41.76 | -0.06 | -0.14 | 42.15 | 42.43 | 41.75 | 30936189 |
| 1730414400 | 41.82 | -0.49 | -1.16 | 42.32 | 42.55 | 41.8 | 27887120 |
| 1730328000 | 42.31 | -0.22 | -0.52 | 41.755 | 42.9 | 41.75 | 37017203 |
| 1730241600 | 42.53 | -0.09 | -0.21 | 42.59 | 42.81 | 42.47 | 21887825 |
| 1730155200 | 42.62 | 0.73 | 1.74 | 42.07 | 42.745 | 42.07 | 23376403 |
| 1729896000 | 41.89 | -0.76 | -1.78 | 42.92 | 42.98 | 41.785 | 27456840 |
| 1729809600 | 42.65 | 0.31 | 0.73 | 42.36 | 42.66 | 41.97 | 28138382 |
| 1729723200 | 42.34 | 0.04 | 0.09 | 42.19 | 42.47 | 42.0199 | 28343806 |
| 1729636800 | 42.3 | 0.54 | 1.29 | 41.75 | 42.405 | 41.645 | 36447827 |
| 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 |
| 1728686400 | 41.95 | 1.98 | 4.95 | 40.54 | 42.17 | 40.4 | 48050699 |
| 1728600000 | 39.97 | -0.22 | -0.55 | 40.06 | 40.06 | 39.77 | 25138150 |
| 1728513600 | 40.19 | 0.26 | 0.65 | 39.88 | 40.385 | 39.72 | 27399833 |
| 1728427200 | 39.93 | -0.03 | -0.08 | 40.03 | 40.13 | 39.805 | 23626538 |
| 1728340800 | 39.96 | -0.15 | -0.37 | 40.21 | 40.435 | 39.71 | 26247947 |
| 1728081600 | 40.11 | 0.86 | 2.19 | 39.85 | 40.25 | 39.615 | 31558277 |
| 1727995200 | 39.25 | 0.02 | 0.05 | 38.9902 | 39.27 | 38.725 | 25324815 |
| 1727908800 | 39.23 | 0.01 | 0.03 | 39.21 | 39.54 | 39.045 | 22235821 |
| 1727822400 | 39.22 | -0.46 | -1.16 | 39.52 | 39.56 | 38.94 | 24087915 |
| 1727735520 | 39.68 | 0.28 | 0.71 | 39.23 | 39.79 | 39.18 | 34380215 |
| 1727476800 | 39.4 | -0.12 | -0.30 | 39.65 | 39.9 | 39.352 | 27819601 |
| 1727390400 | 39.52 | 0.27 | 0.69 | 39.39 | 39.715 | 39.11 | 39597682 |
| 1727304000 | 39.25 | -0.2 | -0.51 | 39.33 | 39.41 | 38.94 | 28859685 |
| 1727217600 | 39.45 | -0.42 | -1.05 | 39.85 | 39.98 | 39.25 | 32522253 |
| 1727131200 | 39.87 | -0.4 | -0.99 | 40.21 | 40.44 | 39.75 | 31711535 |
| 1726872000 | 40.27 | -0.6 | -1.47 | 40.59 | 40.73 | 40.24 | 70701164 |
| 1726785600 | 40.87 | 1.25 | 3.15 | 40.02 | 41.045 | 40.02 | 56458319 |
| 1726699200 | 39.62 | 0.07 | 0.18 | 39.67 | 40.12 | 39.455 | 41712118 |
| 1726612800 | 39.55 | 0.45 | 1.15 | 39.24 | 39.8 | 39.24 | 27226730 |
| 1726526400 | 39.1 | 0.45 | 1.16 | 38.8 | 39.21 | 38.8 | 25683015 |
| 1726267200 | 38.65 | -0.13 | -0.34 | 38.93 | 39.09 | 38.44 | 30456663 |
| 1726180800 | 38.78 | -0.22 | -0.56 | 39.075 | 39.15 | 38.535 | 39106451 |
| 1726094400 | 39 | -0.28 | -0.71 | 39.05 | 39.05 | 38.01 | 41219174 |
| 1726008000 | 39.28 | -0.19 | -0.48 | 39.8 | 39.8 | 38.325 | 52495638 |
| 1725921600 | 39.47 | 0.71 | 1.83 | 39.25 | 39.705 | 39.1001 | 37411212 |
| 1725662400 | 38.76 | -1.38 | -3.44 | 39.77 | 39.79 | 38.56 | 45747984 |
| 1725576000 | 40.14 | -0.36 | -0.89 | 40.365 | 40.7 | 40.01 | 32767933 |
| 1725489600 | 40.5 | -0.2 | -0.49 | 40.64 | 40.95 | 40.28 | 39626125 |
| 1725403200 | 40.7 | -0.05 | -0.12 | 40.82 | 40.9 | 40.23 | 46791978 |
| 1725057600 | 40.75 | 0.58 | 1.44 | 40.17 | 40.86 | 40.13 | 49089636 |
| 1724971200 | 40.17 | 0.22 | 0.55 | 40.03 | 40.34 | 39.53 | 34720949 |
| 1724884800 | 39.95 | 0.28 | 0.71 | 39.41 | 40.27 | 39.33 | 40677359 |
| 1724798400 | 39.67 | -0.25 | -0.63 | 40.03 | 40.125 | 39.61 | 32340373 |
| 1724712000 | 39.92 | 0.15 | 0.38 | 40 | 40.2 | 39.66 | 44654566 |
| 1724452800 | 39.77 | 0.53 | 1.35 | 39.34 | 40.17 | 39.27 | 45612045 |
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
