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 | 2.45 | 5.38816802287 | 45.47 | 49.78 | 44.965 | 443601 | 47.25774764 | CS |
| 4 | 3.77 | 8.53907134768 | 44.15 | 49.78 | 42.01 | 358070 | 44.64562512 | CS |
| 12 | 6.16 | 14.7509578544 | 41.76 | 49.78 | 40.8 | 391406 | 43.44544086 | CS |
| 26 | 9.29 | 24.0486668392 | 38.63 | 49.78 | 34.87 | 382823 | 40.94398447 | CS |
| 52 | 12.56 | 35.520361991 | 35.36 | 49.78 | 34.635 | 403037 | 40.33087956 | CS |
| 156 | -2.13 | -4.25574425574 | 50.05 | 57.1 | 26.5 | 461744 | 37.69970712 | CS |
| 260 | 24.4 | 103.741496599 | 23.52 | 57.1 | 11.76 | 494854 | 33.84237395 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 47.92 | -0.82 | -1.68 | 49.06 | 49.06 | 47.74 | 278056 |
| 1731627600 | 48.74 | -0.06 | -0.12 | 48.86 | 49.78 | 48.61 | 350319 |
| 1731541200 | 48.8 | 1.19 | 2.50 | 48 | 49.65 | 48 | 545825 |
| 1731454800 | 47.61 | 2.47 | 5.47 | 45.97 | 48.08 | 45.8311 | 556628 |
| 1731368400 | 45.14 | -0.14 | -0.31 | 45.71 | 46.105 | 44.965 | 312106 |
| 1731109200 | 45.28 | -0.39 | -0.85 | 45.47 | 45.92 | 45.132 | 453128 |
| 1731022800 | 45.67 | 0.24 | 0.53 | 45.49 | 46.52 | 45.39 | 269786 |
| 1730936400 | 45.43 | 1.25 | 2.83 | 45.36 | 46.095 | 44.96 | 449797 |
| 1730850000 | 44.18 | 1.24 | 2.89 | 42.74 | 44.27 | 42.74 | 351032 |
| 1730763600 | 42.94 | 0.76 | 1.80 | 42.2 | 43.21 | 42.2 | 355685 |
| 1730500800 | 42.18 | -0.38 | -0.89 | 42.93 | 43.3 | 42.01 | 378331 |
| 1730414400 | 42.56 | -0.73 | -1.69 | 43.34 | 43.44 | 42.53 | 360889 |
| 1730328000 | 43.29 | 0.17 | 0.39 | 43.2 | 43.94 | 43.06 | 323575 |
| 1730241600 | 43.12 | 0.01 | 0.02 | 42.51 | 43.21 | 42.28 | 324363 |
| 1730155200 | 43.11 | 0.72 | 1.70 | 42.77 | 43.2 | 42.58 | 239668 |
| 1729896000 | 42.39 | -0.51 | -1.19 | 43.34 | 43.62 | 42.11 | 297746 |
| 1729809600 | 42.9 | 0.28 | 0.66 | 42.8 | 43.14 | 42.45 | 253390 |
| 1729723200 | 42.62 | -0.31 | -0.72 | 42.76 | 42.86 | 42.355 | 280413 |
| 1729636800 | 42.93 | -0.71 | -1.63 | 43.55 | 43.61 | 42.72 | 336401 |
| 1729550400 | 43.64 | -0.91 | -2.04 | 44.59 | 44.59 | 43.53 | 370952 |
| 1729291200 | 44.55 | 0.41 | 0.93 | 44.15 | 44.68 | 44.1269 | 351374 |
| 1729204800 | 44.14 | -0.17 | -0.38 | 44.37 | 44.48 | 44 | 372604 |
| 1729118400 | 44.31 | 0.9 | 2.07 | 43.84 | 44.68 | 43.7 | 325796 |
| 1729032000 | 43.41 | 0.33 | 0.77 | 43.07 | 44.37 | 42.89 | 343049 |
| 1728945600 | 43.08 | 0.73 | 1.72 | 42.34 | 43.09 | 42.15 | 304791 |
| 1728686400 | 42.35 | 0.94 | 2.27 | 41.27 | 42.44 | 41.15 | 448088 |
| 1728600000 | 41.41 | -0.09 | -0.22 | 41.39 | 41.565 | 40.8 | 415870 |
| 1728513600 | 41.5 | -0.58 | -1.38 | 42.26 | 42.26 | 41.39 | 416215 |
| 1728427200 | 42.08 | -0.29 | -0.68 | 42.5 | 42.71 | 41.96 | 236847 |
| 1728340800 | 42.37 | -1.03 | -2.37 | 43.11 | 43.31 | 41.48 | 369649 |
| 1728081600 | 43.4 | 2.08 | 5.03 | 42.06 | 43.43 | 41.985 | 414678 |
| 1727995200 | 41.32 | -0.5 | -1.20 | 41.62 | 41.62 | 40.99 | 309028 |
| 1727908800 | 41.82 | -1.16 | -2.70 | 42.63 | 42.815 | 41.76 | 317693 |
| 1727822400 | 42.98 | -0.99 | -2.25 | 44.11 | 44.11 | 42.59 | 437064 |
| 1727736000 | 43.97 | -0.06 | -0.14 | 43.83 | 44.04 | 43.52 | 417778 |
| 1727476800 | 44.03 | 0.96 | 2.23 | 43.53 | 44.345 | 43.45 | 324037 |
| 1727390400 | 43.07 | 0.88 | 2.09 | 42.88 | 43.14 | 42.605 | 300895 |
| 1727304000 | 42.19 | -0.87 | -2.02 | 43.01 | 43.105 | 42.12 | 404061 |
| 1727217600 | 43.06 | -0.22 | -0.51 | 43.51 | 43.69 | 43.05 | 349400 |
| 1727131200 | 43.28 | -0.57 | -1.30 | 43.84 | 44.005 | 43.13 | 539278 |
| 1726872000 | 43.85 | -0.77 | -1.73 | 44.42 | 44.42 | 43.67 | 1393489 |
| 1726785600 | 44.62 | 0.54 | 1.23 | 44.84 | 45.15 | 44.43 | 511072 |
| 1726699200 | 44.08 | -0.44 | -0.99 | 44.36 | 45.51 | 43.835 | 478359 |
| 1726612800 | 44.52 | 0.44 | 1.00 | 44.27 | 44.95 | 43.92 | 327251 |
| 1726526400 | 44.08 | 0.1 | 0.23 | 44.12 | 44.21 | 43.57 | 421837 |
| 1726267200 | 43.98 | 2.03 | 4.84 | 42.78 | 44.31 | 42.59 | 367689 |
| 1726180800 | 41.95 | 0.44 | 1.06 | 41.56 | 42.01 | 40.93 | 272945 |
| 1726094400 | 41.51 | -0.93 | -2.19 | 42.14 | 42.49 | 41.41 | 450398 |
| 1726008000 | 42.44 | 0.86 | 2.07 | 41.39 | 42.535 | 41.35 | 336875 |
| 1725921600 | 41.58 | 0.27 | 0.65 | 41.4 | 41.76 | 41.11 | 312274 |
| 1725662400 | 41.31 | -0.72 | -1.71 | 42.14 | 42.39 | 41.12 | 280577 |
| 1725576000 | 42.03 | 0.71 | 1.72 | 42.57 | 42.6 | 41.73 | 335473 |
| 1725489600 | 41.32 | -0.25 | -0.60 | 41.38 | 41.54 | 41.04 | 238529 |
| 1725403200 | 41.57 | -0.33 | -0.79 | 41.56 | 42.23 | 41.33 | 296897 |
| 1725057600 | 41.9 | 0.07 | 0.17 | 42.19 | 42.19 | 41.69 | 361933 |
| 1724971200 | 41.83 | 0.14 | 0.34 | 41.93 | 42.35 | 40.96 | 280328 |
| 1724884800 | 41.69 | -1.24 | -2.89 | 42.59 | 42.82 | 41.53 | 466685 |
| 1724798400 | 42.93 | 0.47 | 1.11 | 42.57 | 43.045 | 42.1 | 368828 |
| 1724712000 | 42.46 | -1.24 | -2.84 | 43.05 | 43.965 | 42.45 | 474210 |
| 1724452800 | 43.7 | 2.03 | 4.87 | 41.76 | 45.47 | 41.62 | 909077 |
| 1724366400 | 41.67 | -0.37 | -0.88 | 42 | 42.01 | 40.73 | 568798 |
| 1724280000 | 42.04 | -0.02 | -0.05 | 42.68 | 43.1983 | 41.56 | 262632 |
| 1724193600 | 42.06 | -0.23 | -0.54 | 42.2 | 42.24 | 41.7944 | 241360 |
| 1724107200 | 42.29 | -0.62 | -1.44 | 42.79 | 43.17 | 42.18 | 223915 |
| 1723848000 | 42.91 | 0.37 | 0.87 | 42.36 | 43.49 | 42.24 | 324470 |
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
