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 | 0.73 | 1.65158371041 | 44.2 | 45.82 | 43.31 | 422411 | 44.81631282 | CS |
| 4 | 0.01 | 0.0222617987533 | 44.92 | 45.82 | 42.87 | 381848 | 44.66074319 | CS |
| 12 | -6.57 | -12.7572815534 | 51.5 | 52.335 | 41.64 | 355871 | 46.07476592 | CS |
| 26 | -7.67 | -14.5817490494 | 52.6 | 56.25 | 41.64 | 310767 | 49.58551368 | CS |
| 52 | -1.35 | -2.91702679343 | 46.28 | 56.25 | 41.64 | 328163 | 49.13984855 | CS |
| 156 | -14.04 | -23.8087162964 | 58.97 | 66.12 | 41.64 | 291765 | 52.58802411 | CS |
| 260 | -11.05 | -19.7391925688 | 55.98 | 72.11 | 39.74 | 272426 | 53.07705226 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 44.93 | -0.62 | -1.36 | 45.56 | 45.99 | 44.62 | 529335 |
| 1739490000 | 45.55 | 0.29 | 0.64 | 45.27 | 45.68 | 45.035 | 221338 |
| 1739403600 | 45.26 | -0.43 | -0.94 | 45.03 | 45.4 | 44.65 | 314760 |
| 1739317200 | 45.69 | 1.94 | 4.43 | 43.91 | 45.82 | 43.72 | 694177 |
| 1739230800 | 43.75 | -0.11 | -0.25 | 43.56 | 43.945 | 43.31 | 593507 |
| 1738971600 | 43.86 | -0.47 | -1.06 | 44.2 | 44.235 | 43.7 | 285959 |
| 1738885200 | 44.33 | -0.23 | -0.52 | 44.58 | 44.755 | 44.01 | 235104 |
| 1738798800 | 44.56 | -0.12 | -0.27 | 45.18 | 45.18 | 44.29 | 260833 |
| 1738712400 | 44.68 | -0.67 | -1.48 | 45.01 | 45.19 | 44.52 | 392182 |
| 1738626000 | 45.35 | 0.06 | 0.13 | 44.8 | 45.74 | 44.39 | 442769 |
| 1738366800 | 45.29 | 0.49 | 1.09 | 44.65 | 45.66 | 44.195 | 716123 |
| 1738280400 | 44.8 | 0.21 | 0.47 | 45.11 | 45.475 | 44.51 | 300883 |
| 1738194000 | 44.59 | -0.68 | -1.50 | 45.15 | 45.32 | 44.12 | 436031 |
| 1738107600 | 45.27 | 0.08 | 0.18 | 45 | 45.56 | 44.9581 | 237048 |
| 1738021200 | 45.19 | 2.28 | 5.31 | 43.31 | 45.24 | 43.25 | 380980 |
| 1737762000 | 42.91 | -0.12 | -0.28 | 43.35 | 43.53 | 42.89 | 294481 |
| 1737675600 | 43.03 | 0 | 0.00 | 43.03 | 43.03 | 43.03 | 0 |
| 1737589200 | 43.03 | -1.26 | -2.84 | 44 | 44.42 | 42.87 | 415656 |
| 1737502800 | 44.29 | -0.19 | -0.43 | 45.01 | 45.27 | 44.18 | 240262 |
| 1737157200 | 44.48 | -0.27 | -0.60 | 44.92 | 45.195 | 44.355 | 392340 |
| 1737070800 | 44.75 | 0.85 | 1.94 | 43.74 | 44.83 | 43.74 | 500336 |
| 1736984400 | 43.9 | 1.02 | 2.38 | 43.63 | 44.25 | 43.25 | 331677 |
| 1736898000 | 42.88 | 0.58 | 1.37 | 42.5 | 42.9 | 42.285 | 318669 |
| 1736811600 | 42.3 | 0.42 | 1.00 | 41.86 | 42.4 | 41.64 | 424667 |
| 1736552400 | 41.88 | -1.39 | -3.21 | 42.66 | 43.195 | 41.82 | 383550 |
| 1736379600 | 43.27 | -1.09 | -2.46 | 43.925 | 43.925 | 42.31 | 473159 |
| 1736293200 | 44.36 | 0.41 | 0.93 | 43.96 | 44.46 | 43.7018 | 405920 |
| 1736206800 | 43.95 | -0.83 | -1.85 | 44.65 | 44.65 | 43.72 | 368100 |
| 1735947600 | 44.78 | 0.01 | 0.02 | 44.615 | 44.97 | 44.385 | 196775 |
| 1735861200 | 44.77 | -0.56 | -1.24 | 45.66 | 45.9 | 44.707 | 189723 |
| 1735688400 | 45.33 | -0.33 | -0.72 | 45.89 | 45.99 | 45.1095 | 207316 |
| 1735602000 | 45.66 | 0.03 | 0.07 | 45.53 | 45.84 | 45.13 | 188004 |
| 1735342800 | 45.63 | -0.3 | -0.65 | 45.92 | 46.02 | 45.4001 | 203665 |
| 1735256400 | 45.93 | 0.31 | 0.68 | 45.39 | 46.02 | 45.25 | 252447 |
| 1735077840 | 45.62 | 0.15 | 0.33 | 45.35 | 45.75 | 45.22 | 98394 |
| 1734997200 | 45.47 | -0.53 | -1.15 | 45.74 | 45.9 | 45.11 | 246417 |
| 1734738000 | 46 | 0.08 | 0.17 | 45.88 | 46.6 | 45.658 | 1382157 |
| 1734651600 | 45.92 | -0.17 | -0.37 | 45.85 | 46.4164 | 45.76 | 288754 |
| 1734565200 | 46.09 | -1.82 | -3.80 | 47.75 | 48.08 | 46.02 | 313637 |
| 1734478800 | 47.91 | -0.46 | -0.95 | 47.965 | 48.685 | 47.88 | 315281 |
| 1734392400 | 48.37 | -0.13 | -0.27 | 48.595 | 48.905 | 48.24 | 208306 |
| 1734133200 | 48.5 | 0.06 | 0.12 | 48.29 | 48.52 | 47.96 | 161666 |
| 1734046800 | 48.44 | -0.39 | -0.80 | 48.795 | 48.82 | 48.33 | 163810 |
| 1733960400 | 48.83 | 0.19 | 0.39 | 49.045 | 49.05 | 48.6 | 410753 |
| 1733874000 | 48.64 | 0.34 | 0.70 | 48 | 48.69 | 47.65 | 383579 |
| 1733787600 | 48.3 | -0.4 | -0.82 | 48.885 | 49.26 | 48.19 | 245360 |
| 1733528400 | 48.7 | -0.41 | -0.83 | 48.745 | 49.03 | 48.56 | 247547 |
| 1733442000 | 49.11 | 0.58 | 1.20 | 48.88 | 49.68 | 48.38 | 374003 |
| 1733355600 | 48.53 | -1.12 | -2.26 | 49.5 | 49.63 | 48.14 | 550626 |
| 1733269200 | 49.65 | -0.89 | -1.76 | 50.59 | 50.75 | 49.57 | 385001 |
| 1733182800 | 50.54 | -0.65 | -1.27 | 51.14 | 51.255 | 50.375 | 355213 |
| 1732917840 | 51.19 | 0 | 0.00 | 51.49 | 51.55 | 50.97 | 151986 |
| 1732750800 | 51.19 | 0.23 | 0.45 | 51.155 | 51.78 | 50.88 | 321720 |
| 1732664400 | 50.96 | -1.02 | -1.96 | 51.72 | 52.205 | 50.7485 | 348108 |
| 1732578000 | 51.98 | 0.38 | 0.74 | 51.98 | 52.335 | 51.485 | 529632 |
| 1732318800 | 51.6 | 0.23 | 0.45 | 51.87 | 52.24 | 51.42 | 245912 |
| 1732232400 | 51.37 | 0.29 | 0.57 | 51.03 | 51.49 | 51.007082 | 309144 |
| 1732146000 | 51.08 | -0.4 | -0.78 | 51.435 | 51.97 | 50.8 | 197639 |
| 1732059600 | 51.48 | 0.59 | 1.16 | 50.89 | 51.49 | 50.31 | 245436 |
| 1731973200 | 50.89 | -0.08 | -0.16 | 50.9 | 51.4 | 50.8 | 235708 |
| 1731714000 | 50.97 | 0.79 | 1.57 | 50.5 | 51.185 | 50.45 | 237748 |
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
