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 | -0.27 | -0.648259303721 | 41.65 | 42.005 | 41.37 | 302926 | 41.7478478 | CS |
| 4 | -3.47 | -7.73690078038 | 44.85 | 45.1 | 40.72 | 422342 | 42.67491543 | CS |
| 12 | -1.88 | -4.3458159963 | 43.26 | 45.44 | 40.72 | 623301 | 43.8459968 | CS |
| 26 | 2.77 | 7.17430717431 | 38.61 | 46.06 | 38.5 | 622795 | 43.43349428 | CS |
| 52 | 0.67 | 1.64578727585 | 40.71 | 46.06 | 36.86 | 710828 | 41.28003621 | CS |
| 156 | -6.82 | -14.1493775934 | 48.2 | 51.66 | 34.76 | 693565 | 42.36747753 | CS |
| 260 | -0.17 | -0.409145607702 | 41.55 | 51.66 | 28.59 | 577534 | 42.08796496 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 41.38 | -0.19 | -0.46 | 41.65 | 41.72 | 41.29 | 311378 |
| 1735688400 | 41.57 | -0.12 | -0.29 | 41.69 | 41.85 | 41.44 | 339197 |
| 1735602000 | 41.69 | -0.19 | -0.45 | 41.78 | 41.78 | 41.37 | 260917 |
| 1735342800 | 41.88 | 0.02 | 0.05 | 41.73 | 42.005 | 41.6641 | 345177 |
| 1735256400 | 41.86 | 0.03 | 0.07 | 41.65 | 41.92 | 41.65 | 261829 |
| 1735077840 | 41.83 | -0.13 | -0.31 | 41.8 | 41.91 | 41.58 | 143829 |
| 1734997200 | 41.96 | 0.24 | 0.58 | 41.76 | 41.96 | 41.345 | 505755 |
| 1734738000 | 41.72 | 0.56 | 1.36 | 41.15 | 41.9 | 41.08 | 658001 |
| 1734651600 | 41.16 | 0.12 | 0.29 | 40.84 | 41.48 | 40.83 | 299314 |
| 1734565200 | 41.04 | -0.86 | -2.05 | 41.67 | 41.9366 | 41.04 | 495840 |
| 1734478800 | 41.9 | -0.1 | -0.24 | 41.8266 | 42.07 | 41.73 | 361243 |
| 1734392400 | 42 | -0.33 | -0.78 | 42.28 | 42.39 | 42 | 285634 |
| 1734133200 | 42.33 | 0.01 | 0.02 | 42.3 | 42.59 | 42.145 | 304589 |
| 1734046800 | 42.32 | -0.74 | -1.72 | 42.89 | 42.94 | 42.2 | 386269 |
| 1733960400 | 43.06 | -0.53 | -1.22 | 43.51 | 43.62 | 42.99 | 457804 |
| 1733874000 | 43.59 | -0.28 | -0.64 | 43.74 | 43.785 | 43.34 | 314972 |
| 1733787600 | 43.87 | -0.61 | -1.37 | 44.65 | 44.79 | 43.7641 | 690671 |
| 1733528400 | 44.48 | -0.41 | -0.91 | 45.1 | 45.1 | 44.305 | 614501 |
| 1733442000 | 44.89 | 0.19 | 0.43 | 44.75 | 45.005 | 44.53 | 821637 |
| 1733355600 | 44.7 | 0.43 | 0.97 | 44.27 | 44.91 | 44.1114 | 1747141 |
| 1733269200 | 44.27 | -0.6 | -1.34 | 45.18 | 45.43 | 44.27 | 445721 |
| 1733182800 | 44.87 | 0.19 | 0.43 | 44.57 | 45 | 44.05 | 633653 |
| 1732917840 | 44.68 | -0.15 | -0.33 | 44.68 | 44.75 | 44.45 | 251970 |
| 1732750800 | 44.83 | 0.25 | 0.56 | 44.58 | 45.135 | 44.52 | 392870 |
| 1732664400 | 44.58 | -0.44 | -0.98 | 44.6 | 44.87 | 44.3294 | 473839 |
| 1732578000 | 45.02 | -0.14 | -0.31 | 45.275 | 45.355 | 44.62 | 966174 |
| 1732318800 | 45.16 | 0.34 | 0.76 | 45.03 | 45.31 | 44.83 | 444530 |
| 1732232400 | 44.82 | 0.12 | 0.27 | 44.615 | 44.86 | 44.31 | 259496 |
| 1732146000 | 44.7 | -0.05 | -0.11 | 44.75 | 44.81 | 44.45 | 371216 |
| 1732059600 | 44.75 | 0.53 | 1.20 | 44.09 | 44.825 | 43.91 | 394745 |
| 1731973200 | 44.22 | 0.05 | 0.11 | 43.83 | 44.23 | 43.61 | 511938 |
| 1731714000 | 44.17 | -0.11 | -0.25 | 44.22 | 44.31 | 43.94 | 6135637 |
| 1731627600 | 44.28 | 0.29 | 0.66 | 44.25 | 44.64 | 44.195 | 414455 |
| 1731541200 | 43.99 | -0.26 | -0.59 | 44.3 | 44.36 | 43.79 | 267922 |
| 1731454800 | 44.25 | -0.05 | -0.11 | 44.3 | 44.47 | 44.06 | 365283 |
| 1731368400 | 44.3 | 0.12 | 0.27 | 44.11 | 44.595 | 44.11 | 1178687 |
| 1731109200 | 44.18 | 0.34 | 0.78 | 43.83 | 44.27 | 43.83 | 844320 |
| 1731022800 | 43.84 | 0.26 | 0.60 | 43.65 | 44.065 | 43.585 | 529277 |
| 1730936400 | 43.58 | -0.5 | -1.13 | 43.35 | 43.82 | 43.06 | 940217 |
| 1730850000 | 44.08 | 1.51 | 3.55 | 42.66 | 44.155 | 42.655 | 1077622 |
| 1730763600 | 42.57 | -0.22 | -0.51 | 42.73 | 43.03 | 42.385 | 1043344 |
| 1730500800 | 42.79 | -0.44 | -1.02 | 43.36 | 43.36 | 42.673 | 419873 |
| 1730414400 | 43.23 | 0 | 0.00 | 43.12 | 43.675 | 42.84 | 607055 |
| 1730328000 | 43.23 | -0.04 | -0.09 | 43.11 | 43.27 | 42.86 | 595097 |
| 1730241600 | 43.27 | -0.62 | -1.41 | 43.5 | 43.59 | 43.025 | 547503 |
| 1730155200 | 43.89 | 0.1 | 0.23 | 43.84 | 44.11 | 43.825 | 514686 |
| 1729896000 | 43.79 | -0.43 | -0.97 | 44.34 | 44.41 | 43.785 | 450198 |
| 1729809600 | 44.22 | -0.68 | -1.51 | 44.82 | 44.88 | 43.825 | 602077 |
| 1729723200 | 44.9 | 0.15 | 0.34 | 44.66 | 44.918 | 44.65 | 343472 |
| 1729636800 | 44.75 | -0.08 | -0.18 | 44.77 | 44.88 | 44.395 | 445945 |
| 1729550400 | 44.83 | -0.1 | -0.22 | 44.93 | 45.18 | 44.76 | 369194 |
| 1729291200 | 44.93 | 0.17 | 0.38 | 44.76 | 45.13 | 44.72 | 364121 |
| 1729204800 | 44.76 | -0.12 | -0.27 | 44.87 | 44.97 | 44.51 | 569603 |
| 1729118400 | 44.88 | 0.43 | 0.97 | 44.68 | 45.005 | 44.53 | 447600 |
| 1729032000 | 44.45 | 0.81 | 1.86 | 43.66 | 44.515 | 43.5 | 571405 |
| 1728945600 | 43.64 | 0.24 | 0.55 | 43.51 | 43.7 | 43.4201 | 191993 |
| 1728686400 | 43.4 | 0.27 | 0.63 | 43 | 43.475 | 43 | 340505 |
| 1728600000 | 43.13 | -0.21 | -0.48 | 43.26 | 43.42 | 42.94 | 653362 |
| 1728513600 | 43.34 | -0.26 | -0.60 | 43.4 | 43.52 | 43.13 | 746451 |
| 1728427200 | 43.6 | -0.05 | -0.11 | 43.76 | 43.78 | 43.325 | 597016 |
| 1728340800 | 43.65 | -0.82 | -1.84 | 44.43 | 44.43 | 43.555 | 905692 |
| 1728081600 | 44.47 | -0.44 | -0.98 | 44.6 | 44.64 | 44.31 | 812959 |
| 1727995200 | 44.91 | -0.9 | -1.96 | 45.56 | 45.56 | 44.76 | 683852 |
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
