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 | -6.34 | -13.4265141889 | 47.22 | 47.759 | 39.66 | 132391 | 43.49590413 | CS |
| 4 | -1.99 | -4.64194075111 | 42.87 | 47.759 | 39.66 | 80197 | 44.75285847 | CS |
| 12 | -7.43 | -15.3798385427 | 48.31 | 49.41 | 38.61 | 66782 | 43.75089442 | CS |
| 26 | -1.91 | -4.46365973358 | 42.79 | 50.75 | 38.61 | 63385 | 43.61741399 | CS |
| 52 | 0.5 | 1.23823675087 | 40.38 | 50.75 | 34.9 | 77920 | 41.21611599 | CS |
| 156 | 32.49 | 387.246722288 | 8.39 | 50.75 | 8.39 | 108136 | 28.72643038 | CS |
| 260 | 29.05 | 245.562130178 | 11.83 | 50.75 | 7.67 | 325256 | 13.61164256 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 40.18 | -3.84 | -8.72 | 44.36 | 44.36 | 39.66 | 187343 |
| 1740094800 | 44.02 | -1.4 | -3.08 | 44.89 | 45.11 | 43.012 | 122190 |
| 1740008400 | 45.42 | -1.06 | -2.28 | 46.01 | 46.49 | 44.84 | 93791 |
| 1739922000 | 46.48 | -0.56 | -1.19 | 47.22 | 47.759 | 45.36 | 126239 |
| 1739576400 | 47.04 | 0.61 | 1.31 | 46.82 | 47.58 | 46.21 | 55140 |
| 1739490000 | 46.43 | 0.56 | 1.22 | 46.07 | 46.8158 | 45.78 | 41255 |
| 1739403600 | 45.87 | -0.98 | -2.09 | 45.89 | 45.98 | 44.81 | 69799 |
| 1739317200 | 46.85 | 0.42 | 0.90 | 46.23 | 47.03 | 46.11 | 49449 |
| 1739230800 | 46.43 | 1.56 | 3.48 | 45.45 | 46.835 | 44.88 | 76327 |
| 1738971600 | 44.87 | 0.77 | 1.75 | 43.98 | 44.955 | 43.67 | 136620 |
| 1738885200 | 44.1 | -0.8 | -1.78 | 44.82 | 45.06 | 43.645 | 54858 |
| 1738798800 | 44.9 | 1.15 | 2.63 | 43.8 | 44.93 | 43.61 | 82777 |
| 1738712400 | 43.75 | -0.22 | -0.50 | 43.67 | 44.53 | 43.67 | 48134 |
| 1738626000 | 43.97 | -1.94 | -4.23 | 44.12 | 44.905 | 43.54 | 70324 |
| 1738366800 | 45.91 | -0.46 | -0.99 | 46.34 | 46.78 | 45.565 | 71833 |
| 1738280400 | 46.37 | 0.13 | 0.28 | 46.64 | 46.82 | 46.24 | 46397 |
| 1738194000 | 46.24 | 1.49 | 3.33 | 44.67 | 46.44 | 44.67 | 79379 |
| 1738107600 | 44.75 | 0.1 | 0.22 | 44.59 | 45.18 | 44.4 | 51151 |
| 1738021200 | 44.65 | 1.65 | 3.84 | 42.87 | 44.72 | 42.87 | 62526 |
| 1737762000 | 43 | -0.44 | -1.01 | 42.99 | 43.33 | 42.8701 | 37715 |
| 1737675600 | 43.44 | 0 | 0.00 | 43.44 | 43.44 | 43.44 | 0 |
| 1737589200 | 43.44 | -0.43 | -0.98 | 43.47 | 43.77 | 43.14 | 49787 |
| 1737502800 | 43.87 | -0.03 | -0.07 | 44.11 | 44.53 | 43.43 | 49744 |
| 1737157200 | 43.9 | 0.83 | 1.93 | 43.44 | 44.22 | 42.93 | 85896 |
| 1737070800 | 43.07 | 0.47 | 1.10 | 42.92 | 43.1 | 42.1 | 94660 |
| 1736984400 | 42.6 | 1.54 | 3.75 | 42.4 | 43.1 | 41.515 | 70501 |
| 1736898000 | 41.06 | 1.58 | 4.00 | 39.51 | 41.14 | 39.45 | 59763 |
| 1736811600 | 39.48 | 0.2 | 0.51 | 38.61 | 39.92 | 38.61 | 54008 |
| 1736552400 | 39.28 | -2.16 | -5.21 | 40.1 | 41.06 | 38.93 | 83672 |
| 1736379600 | 41.44 | -0.87 | -2.06 | 41.94 | 41.94 | 40.98 | 59991 |
| 1736293200 | 42.31 | 0.79 | 1.90 | 41.58 | 42.525 | 41.58 | 95219 |
| 1736206800 | 41.52 | -0.87 | -2.05 | 42.31 | 42.49 | 40.78 | 102849 |
| 1735947600 | 42.39 | 1.26 | 3.06 | 41.25 | 42.6 | 41.12 | 50000 |
| 1735861200 | 41.13 | -0.31 | -0.75 | 41.84 | 42.51 | 41.05 | 49896 |
| 1735688400 | 41.44 | -0.12 | -0.29 | 41.9 | 42.4665 | 41.27 | 37340 |
| 1735602000 | 41.56 | 0.04 | 0.10 | 40.5 | 42.065 | 40.26 | 35139 |
| 1735342800 | 41.52 | -0.97 | -2.28 | 42.01 | 42.55 | 41.01 | 41062 |
| 1735256400 | 42.49 | 0.37 | 0.88 | 41.75 | 42.58 | 41.57 | 24461 |
| 1735077840 | 42.12 | 0.54 | 1.30 | 41.6 | 42.13 | 41.2 | 17610 |
| 1734997200 | 41.58 | -0.19 | -0.45 | 41.77 | 42.02 | 40.68 | 67589 |
| 1734738000 | 41.77 | 0.4 | 0.97 | 40.83 | 42.57 | 40.72 | 145617 |
| 1734651600 | 41.37 | 0.72 | 1.77 | 41.07 | 41.83 | 40.68 | 71684 |
| 1734565200 | 40.65 | -2.9 | -6.66 | 43.65 | 44.05 | 40.19 | 83483 |
| 1734478800 | 43.55 | -1.18 | -2.64 | 43.88 | 44.79 | 42.995 | 55223 |
| 1734392400 | 44.73 | 0.09 | 0.20 | 44.58 | 44.92 | 44.035 | 45985 |
| 1734133200 | 44.64 | 0.83 | 1.89 | 43.67 | 44.8155 | 43.61 | 66310 |
| 1734046800 | 43.81 | -0.93 | -2.08 | 44.89 | 45.35 | 43.63 | 34694 |
| 1733960400 | 44.74 | 0.27 | 0.61 | 44.95 | 45.31 | 44.47 | 85020 |
| 1733874000 | 44.47 | -0.46 | -1.02 | 45.06 | 45.32 | 44.08 | 47332 |
| 1733787600 | 44.93 | -1.82 | -3.89 | 47.2 | 47.8215 | 44.87 | 64213 |
| 1733528400 | 46.75 | 0.06 | 0.13 | 46.88 | 47.37 | 46.18 | 43687 |
| 1733442000 | 46.69 | -0.04 | -0.09 | 46.72 | 47.18 | 46.02 | 42658 |
| 1733355600 | 46.73 | -0.21 | -0.45 | 47.27 | 47.27 | 45.86 | 45727 |
| 1733269200 | 46.94 | -1.82 | -3.73 | 48.73 | 49.41 | 46.565 | 50298 |
| 1733182800 | 48.76 | 0.43 | 0.89 | 48.54 | 48.92 | 47.755 | 81627 |
| 1732917840 | 48.33 | -0.19 | -0.39 | 48.74 | 49.185 | 47.995 | 24561 |
| 1732750800 | 48.52 | 0.7 | 1.46 | 48.1 | 49.94 | 47.97 | 66352 |
| 1732664400 | 47.82 | -0.61 | -1.26 | 47.9 | 48.23 | 47.07 | 55715 |
| 1732578000 | 48.43 | 0.13 | 0.27 | 48.72 | 50.75 | 48.41 | 80507 |
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
