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 | 2.36 | 5.37218301844 | 43.93 | 46.8699 | 43.78 | 58855 | 45.41749176 | CS |
| 4 | -7.89 | -14.5625692137 | 54.18 | 57.89 | 42.59 | 92982 | 47.23530109 | CS |
| 12 | -4.31 | -8.51778656126 | 50.6 | 57.89 | 42.59 | 75800 | 49.96576494 | CS |
| 26 | -16.01 | -25.6982343499 | 62.3 | 69.28 | 42.59 | 78509 | 54.40232281 | CS |
| 52 | -13.85 | -23.0295976056 | 60.14 | 84.44 | 42.59 | 83480 | 61.39332474 | CS |
| 156 | 9.98 | 27.4855411732 | 36.31 | 84.44 | 20.99 | 78169 | 50.55121268 | CS |
| 260 | 11.94 | 34.7598253275 | 34.35 | 102.17 | 20.99 | 72776 | 52.07188877 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742510400 | 46.29 | -0.04 | -0.09 | 46.05 | 46.8699 | 45.81 | 44957 |
| 1742424000 | 46.33 | 1.24 | 2.75 | 45.07 | 46.5 | 44.975 | 55208 |
| 1742337600 | 45.09 | 0.14 | 0.31 | 45.06 | 45.31 | 44.7417 | 63451 |
| 1742251200 | 44.95 | 0.13 | 0.29 | 45.04 | 45.8911 | 44.74 | 71105 |
| 1741992000 | 44.82 | 1.31 | 3.01 | 43.93 | 44.96 | 43.78 | 59553 |
| 1741905600 | 43.51 | -1.21 | -2.71 | 44.82 | 45.225 | 43.3 | 77021 |
| 1741819200 | 44.72 | -0.73 | -1.61 | 45.63 | 45.925 | 44.39 | 65841 |
| 1741732800 | 45.45 | -0.06 | -0.13 | 45.32 | 46.225 | 44.65 | 86645 |
| 1741646400 | 45.51 | 1 | 2.25 | 44 | 46.215 | 43.875 | 72569 |
| 1741390800 | 44.51 | -0.36 | -0.80 | 45.14 | 45.32 | 44.35 | 82623 |
| 1741304400 | 44.87 | 0.02 | 0.04 | 44.6 | 45.71 | 43.8206 | 75199 |
| 1741218000 | 44.85 | 0.59 | 1.33 | 44.22 | 45.36 | 43.89 | 135097 |
| 1741131600 | 44.26 | -0.16 | -0.36 | 44.3 | 45.005 | 42.59 | 138609 |
| 1741045200 | 44.42 | -6.4 | -12.59 | 50.75 | 51.12 | 43.98 | 210525 |
| 1740786000 | 50.82 | -2.97 | -5.52 | 52.92 | 53.4 | 50.17 | 149242 |
| 1740699600 | 53.79 | 0.57 | 1.07 | 53.23 | 54.75 | 53.0164 | 104035 |
| 1740613200 | 53.22 | 1.47 | 2.84 | 52.29 | 57.89 | 52.29 | 140734 |
| 1740526800 | 51.75 | 1.14 | 2.25 | 50.83 | 52.17 | 50.83 | 76135 |
| 1740440400 | 50.61 | -1.46 | -2.80 | 52.48 | 52.4991 | 50.27 | 92863 |
| 1740181200 | 52.07 | -1.37 | -2.56 | 54.18 | 54.18 | 51.8 | 58220 |
| 1740094800 | 53.44 | -0.91 | -1.67 | 54.57 | 54.57 | 52.93 | 44438 |
| 1740008400 | 54.35 | 0.55 | 1.02 | 53.58 | 54.76 | 53.14 | 103625 |
| 1739922000 | 53.8 | 0.98 | 1.86 | 53 | 53.84 | 52.79 | 45325 |
| 1739576400 | 52.82 | 0.49 | 0.94 | 52.88 | 53.5 | 52.3047 | 44817 |
| 1739490000 | 52.33 | 1 | 1.95 | 51.29 | 52.5 | 51.12 | 45707 |
| 1739403600 | 51.33 | -1.4 | -2.66 | 51.95 | 51.95 | 51.04 | 47089 |
| 1739317200 | 52.73 | 0.13 | 0.25 | 52.24 | 52.88 | 52.01 | 45983 |
| 1739230800 | 52.6 | 0.47 | 0.90 | 52 | 52.86 | 51.75 | 40550 |
| 1738971600 | 52.13 | -0.54 | -1.03 | 52.6 | 52.92 | 51.84 | 38107 |
| 1738885200 | 52.67 | -0.24 | -0.45 | 53.18 | 53.18 | 52.24 | 47639 |
| 1738798800 | 52.91 | -0.02 | -0.04 | 52.93 | 53.12 | 52.31 | 93264 |
| 1738712400 | 52.93 | 0.97 | 1.87 | 51.75 | 52.97 | 51.743 | 40990 |
| 1738626000 | 51.96 | -1.46 | -2.73 | 52.29 | 52.57 | 50.94 | 70098 |
| 1738366800 | 53.42 | -0.77 | -1.42 | 53.84 | 54.42 | 53.005 | 83046 |
| 1738280400 | 54.19 | 1.01 | 1.90 | 53.68 | 54.477 | 53.32 | 45533 |
| 1738194000 | 53.18 | -0.07 | -0.13 | 52.83 | 53.79 | 52.79 | 37226 |
| 1738107600 | 53.25 | -1.01 | -1.86 | 53.84 | 54.055 | 53.13 | 45256 |
| 1738021200 | 54.26 | 0.83 | 1.55 | 53.51 | 54.59 | 53.14 | 56749 |
| 1737762000 | 53.43 | 0 | 0.00 | 53.59 | 53.92 | 53.11 | 34771 |
| 1737675600 | 53.43 | 0 | 0.00 | 53.43 | 53.43 | 53.43 | 0 |
| 1737589200 | 53.43 | -1.33 | -2.43 | 54.87 | 54.98 | 53.38 | 56087 |
| 1737502800 | 54.76 | 0.89 | 1.65 | 54.6 | 55.2609 | 52.16 | 58838 |
| 1737157200 | 53.87 | 0.17 | 0.32 | 54.41 | 54.4841 | 53.435 | 46281 |
| 1737070800 | 53.7 | 1.03 | 1.96 | 52.78 | 54.15 | 52.08 | 123941 |
| 1736984400 | 52.67 | 0.84 | 1.62 | 53.36 | 53.36 | 51.93 | 66312 |
| 1736898000 | 51.83 | 0.6 | 1.17 | 51.93 | 52.5 | 50.9 | 62097 |
| 1736811600 | 51.23 | 1.42 | 2.85 | 49.16 | 51.49 | 49.16 | 82408 |
| 1736552400 | 49.81 | -0.41 | -0.82 | 49.75 | 50.2 | 49 | 103052 |
| 1736379600 | 50.22 | 0.05 | 0.10 | 50.04 | 50.37 | 48.84 | 97883 |
| 1736293200 | 50.17 | -0.47 | -0.93 | 51.14 | 51.22 | 49.64 | 85692 |
| 1736206800 | 50.64 | -0.27 | -0.53 | 51.41 | 51.85 | 50.56 | 78372 |
| 1735947600 | 50.91 | 0.67 | 1.33 | 50.46 | 51.275 | 49.795 | 171205 |
| 1735861200 | 50.24 | -0.69 | -1.35 | 51.25 | 51.84 | 50.08 | 60330 |
| 1735688400 | 50.93 | 0.31 | 0.61 | 50.78 | 51.4 | 50.33 | 64836 |
| 1735602000 | 50.62 | 0.45 | 0.90 | 49.75 | 51.1 | 49.04 | 75936 |
| 1735342800 | 50.17 | -0.68 | -1.34 | 50.6 | 50.85 | 49.73 | 65877 |
| 1735256400 | 50.85 | 0.32 | 0.63 | 50.26 | 50.9073 | 49.29 | 68903 |
| 1735077840 | 50.53 | 0.47 | 0.94 | 50.34 | 50.69 | 49.92 | 18118 |
| 1734997200 | 50.06 | -0.4 | -0.79 | 50.09 | 50.611 | 49.47 | 65828 |
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
