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 | 0.51 | 1.07187894073 | 47.58 | 48.33 | 45.36 | 593063 | 47.73042822 | CS |
| 4 | 2.345 | 5.12624330528 | 45.745 | 48.33 | 44.9 | 574129 | 46.99895918 | CS |
| 12 | 0.36 | 0.754242614708 | 47.73 | 51.945 | 44.9 | 513584 | 47.7847599 | CS |
| 26 | 1.695 | 3.6534109279 | 46.395 | 51.945 | 42.33 | 473225 | 46.94443716 | CS |
| 52 | 7.59 | 18.7407407407 | 40.5 | 51.945 | 39.44 | 492570 | 44.87752978 | CS |
| 156 | 7.99 | 19.9251870324 | 40.1 | 55.84 | 38.0701 | 516531 | 45.43223096 | CS |
| 260 | 5.57 | 13.0997177799 | 42.52 | 55.84 | 21.14 | 527964 | 41.4130875 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 48.09 | 0.14 | 0.29 | 47.16 | 48.3 | 47.03 | 488181 |
| 1738366800 | 47.95 | 0.06 | 0.13 | 47.61 | 48.14 | 45.36 | 1133340 |
| 1738280400 | 47.89 | 0.86 | 1.83 | 47.54 | 48 | 47.25 | 419546 |
| 1738194000 | 47.03 | -0.38 | -0.80 | 47.36 | 47.63 | 46.815 | 513625 |
| 1738107600 | 47.41 | -0.46 | -0.96 | 47.58 | 48.18 | 47.175 | 410625 |
| 1738021200 | 47.87 | 1 | 2.13 | 46.6 | 48.04 | 46.6 | 749004 |
| 1737762000 | 46.87 | 0.25 | 0.54 | 46.37 | 46.97 | 46.31 | 442894 |
| 1737675600 | 46.62 | 0 | 0.00 | 46.62 | 46.62 | 46.62 | 0 |
| 1737589200 | 46.62 | -1.17 | -2.45 | 47.43 | 47.43 | 46.515 | 498684 |
| 1737502800 | 47.79 | 0.46 | 0.97 | 47.86 | 48.27 | 47.721 | 348394 |
| 1737157200 | 47.33 | -0.08 | -0.17 | 47.47 | 47.73 | 47.06 | 826780 |
| 1737070800 | 47.41 | 0.94 | 2.02 | 46.46 | 47.43 | 46.32 | 744608 |
| 1736984400 | 46.47 | 0.47 | 1.02 | 46.75 | 47.08 | 46.05 | 605834 |
| 1736898000 | 46 | 0.35 | 0.77 | 45.91 | 46.09 | 45.5142 | 510417 |
| 1736811600 | 45.65 | 0.4 | 0.88 | 45.4 | 45.705 | 44.9 | 576802 |
| 1736552400 | 45.25 | -1.17 | -2.52 | 45.77 | 45.98 | 44.97 | 492428 |
| 1736379600 | 46.42 | 0.76 | 1.66 | 45.5 | 46.45 | 45.32 | 495563 |
| 1736293200 | 45.66 | -0.02 | -0.04 | 45.745 | 46.11 | 45.4002 | 503476 |
| 1736206800 | 45.68 | -1.06 | -2.27 | 46.4 | 46.58 | 45.58 | 480034 |
| 1735947600 | 46.74 | 0.31 | 0.67 | 46.45 | 46.85 | 46.21 | 318250 |
| 1735861200 | 46.43 | -0.22 | -0.47 | 46.9813 | 47.14 | 46.05 | 371081 |
| 1735688400 | 46.65 | 0.12 | 0.26 | 46.73 | 46.97 | 46.36 | 429486 |
| 1735602000 | 46.53 | 0.01 | 0.02 | 46.23 | 46.77 | 46.08 | 271312 |
| 1735342800 | 46.52 | -0.19 | -0.41 | 46.42 | 46.75 | 46.23 | 374464 |
| 1735256400 | 46.71 | -0.12 | -0.26 | 46.57 | 46.82 | 46.38 | 455625 |
| 1735077840 | 46.83 | 0.43 | 0.93 | 46.64 | 46.84 | 46.27 | 117698 |
| 1734997200 | 46.4 | -0.11 | -0.24 | 46.46 | 46.46 | 45.85 | 429388 |
| 1734738000 | 46.51 | 0.48 | 1.04 | 45.785 | 46.7 | 45.785 | 1298344 |
| 1734651600 | 46.03 | 0.63 | 1.39 | 45.61 | 46.48 | 45.45 | 514564 |
| 1734565200 | 45.4 | -2.12 | -4.46 | 47.4 | 47.63 | 45.38 | 529653 |
| 1734478800 | 47.52 | -0.15 | -0.31 | 47.525 | 47.92 | 47.18 | 811848 |
| 1734392400 | 47.67 | 0.12 | 0.25 | 47.515 | 48.03 | 47.47 | 610309 |
| 1734133200 | 47.55 | -0.28 | -0.59 | 47.7244 | 47.84 | 47.385 | 413393 |
| 1734046800 | 47.83 | -0.04 | -0.08 | 48.39 | 48.6392 | 47.82 | 663972 |
| 1733960400 | 47.87 | -0.86 | -1.76 | 48.3 | 48.4 | 47.86 | 663175 |
| 1733874000 | 48.73 | 0.2 | 0.41 | 48.23 | 49.01 | 47.88 | 628498 |
| 1733787600 | 48.53 | -0.65 | -1.32 | 49.14 | 49.18 | 48.36 | 509406 |
| 1733528400 | 49.18 | -0.62 | -1.24 | 49.83 | 49.83 | 49.01 | 464453 |
| 1733442000 | 49.8 | -0.3 | -0.60 | 50.355 | 50.355 | 49.75 | 327683 |
| 1733355600 | 50.1 | -0.07 | -0.14 | 50.075 | 50.22 | 49.7 | 433487 |
| 1733269200 | 50.17 | -0.83 | -1.63 | 51.365 | 51.365 | 50.105 | 387944 |
| 1733182800 | 51 | -0.58 | -1.12 | 51.54 | 51.6 | 50.7 | 490656 |
| 1732917840 | 51.58 | -0.03 | -0.06 | 51.62 | 51.85 | 51.43 | 269725 |
| 1732750800 | 51.61 | 0.9 | 1.77 | 50.955 | 51.945 | 50.955 | 594609 |
| 1732664400 | 50.71 | -0.79 | -1.53 | 50.06 | 51.42 | 49.19 | 579337 |
| 1732578000 | 51.5 | 0.46 | 0.90 | 51.47 | 51.8 | 51.31 | 575377 |
| 1732318800 | 51.04 | 1.19 | 2.39 | 50.11 | 51.16 | 50.11 | 464571 |
| 1732232400 | 49.85 | 1.06 | 2.17 | 48.91 | 49.98 | 48.91 | 454572 |
| 1732146000 | 48.79 | 0.05 | 0.10 | 48.47 | 48.85 | 48.3 | 355814 |
| 1732059600 | 48.74 | 0.29 | 0.60 | 48.29 | 48.76 | 47.84 | 421120 |
| 1731973200 | 48.45 | 0.44 | 0.92 | 47.91 | 48.675 | 47.91 | 304493 |
| 1731714000 | 48.01 | 0.74 | 1.57 | 47.535 | 48.11 | 47.27 | 370871 |
| 1731627600 | 47.27 | -0.46 | -0.96 | 47.74 | 47.98 | 47.18 | 467034 |
| 1731541200 | 47.73 | -0.02 | -0.04 | 48.0966 | 48.37 | 47.69 | 358326 |
| 1731454800 | 47.75 | 0.19 | 0.40 | 47.73 | 48.38 | 47.655 | 762747 |
| 1731368400 | 47.56 | 0.74 | 1.58 | 46.995 | 47.73 | 46.995 | 404539 |
| 1731109200 | 46.82 | 0.44 | 0.95 | 46.605 | 47.17 | 46.455 | 692856 |
| 1731022800 | 46.38 | -0.56 | -1.19 | 46.72 | 47.24 | 46.28 | 605380 |
| 1730936400 | 46.94 | 1.25 | 2.74 | 47.01 | 47.65 | 46.64 | 1028239 |
| 1730850000 | 45.69 | 0.52 | 1.15 | 44.88 | 45.8 | 44.7779 | 397342 |
| 1730763600 | 45.17 | -0.06 | -0.13 | 44.99 | 45.56 | 44.915 | 444168 |
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
