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 | -0.48 | -1.16138398258 | 41.33 | 42.01 | 40.6 | 1348671 | 41.19806626 | CS |
| 4 | -1.02 | -2.43611177454 | 41.87 | 42.89 | 35.8 | 1785381 | 40.33683145 | CS |
| 12 | 1.76 | 4.50243028908 | 39.09 | 44.19 | 35.8 | 1562314 | 40.90580833 | CS |
| 26 | -6.85 | -14.3605870021 | 47.7 | 47.76 | 35.8 | 1384991 | 41.38038519 | CS |
| 52 | 0.07 | 0.171652770966 | 40.78 | 49.57 | 35.8 | 1190409 | 42.91226327 | CS |
| 156 | -5.94 | -12.6950203035 | 46.79 | 49.57 | 34.38 | 1215759 | 42.29973798 | CS |
| 260 | 11.08 | 37.21867652 | 29.77 | 50.33 | 25.87 | 1202041 | 41.68825057 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 40.85 | -0.11 | -0.27 | 40.95 | 41.07 | 40.61 | 1118873 |
| 1745534400 | 40.96 | -0.16 | -0.39 | 41.12 | 41.35 | 40.77 | 1284678 |
| 1745448000 | 41.12 | -0.35 | -0.84 | 41.62 | 41.72 | 40.6 | 1694398 |
| 1745361600 | 41.47 | 0.21 | 0.51 | 41.63 | 42.01 | 41.04 | 1373839 |
| 1745275200 | 41.26 | -0.37 | -0.89 | 41.33 | 41.83 | 40.85 | 1041769 |
| 1744929600 | 41.63 | 0.27 | 0.65 | 41.25 | 42.03 | 41.25 | 951167 |
| 1744843200 | 41.36 | 0.46 | 1.12 | 41.21 | 41.85 | 40.9 | 1622460 |
| 1744756800 | 40.9 | 0.26 | 0.64 | 40.54 | 41.28 | 40.39 | 1370754 |
| 1744670400 | 40.64 | 0.94 | 2.37 | 40 | 40.82 | 39.86 | 938715 |
| 1744411200 | 39.7 | 0.63 | 1.61 | 38.88 | 39.83 | 38.44 | 1930456 |
| 1744324800 | 39.07 | -0.15 | -0.38 | 39.11 | 39.7579 | 38.15 | 2103913 |
| 1744238400 | 39.22 | 1.66 | 4.42 | 37 | 39.44 | 35.8 | 3254613 |
| 1744152000 | 37.56 | -0.93 | -2.42 | 39.18 | 39.4137 | 37.21 | 3054637 |
| 1744065600 | 38.49 | -2.07 | -5.10 | 39.74 | 40.26 | 38.22 | 3455512 |
| 1743806400 | 40.56 | -1.33 | -3.17 | 41.45 | 42.31 | 40.48 | 3003526 |
| 1743720000 | 41.89 | -0.52 | -1.23 | 42.68 | 42.87 | 41.6 | 2242066 |
| 1743633600 | 42.41 | -0.09 | -0.21 | 42.57 | 42.7071 | 42.115 | 788765 |
| 1743547200 | 42.5 | -0.15 | -0.35 | 42.88 | 42.89 | 42.01 | 1239679 |
| 1743460800 | 42.65 | 0.56 | 1.33 | 42.28 | 42.83 | 42.16 | 1470348 |
| 1743201600 | 42.09 | 0.07 | 0.17 | 41.87 | 42.32 | 41.82 | 1100944 |
| 1743115200 | 42.02 | 0.06 | 0.14 | 42 | 42.545 | 41.88 | 825553 |
| 1743028800 | 41.96 | 0.6 | 1.45 | 41.56 | 41.98 | 41.41 | 1433543 |
| 1742942400 | 41.36 | -0.16 | -0.39 | 41.66 | 41.73 | 41.15 | 1976878 |
| 1742856000 | 41.52 | 0.1 | 0.24 | 41.4 | 41.8 | 41.35 | 1165731 |
| 1742596800 | 41.42 | -0.2 | -0.48 | 41.49 | 41.68 | 41.065 | 1284036 |
| 1742510400 | 41.62 | -0.08 | -0.19 | 41.49 | 41.75 | 41.33 | 1760137 |
| 1742424000 | 41.7 | -0.53 | -1.26 | 42.07 | 42.37 | 41.39 | 1367094 |
| 1742337600 | 42.23 | -0.14 | -0.33 | 42.3 | 42.53 | 42.06 | 1084348 |
| 1742251200 | 42.37 | 0.05 | 0.12 | 42.51 | 42.7 | 42.27 | 1237922 |
| 1741992000 | 42.32 | 0.51 | 1.22 | 42.08 | 42.42 | 41.66 | 1296670 |
| 1741905600 | 41.81 | -0.27 | -0.64 | 42.18 | 42.81 | 41.69 | 1222545 |
| 1741819200 | 42.08 | -0.81 | -1.89 | 42.6 | 42.92 | 42.07 | 1584720 |
| 1741732800 | 42.89 | -0.3 | -0.69 | 43.18 | 43.41 | 42.37 | 2169816 |
| 1741646400 | 43.19 | 0.34 | 0.79 | 43.28 | 44.19 | 42.97 | 1777197 |
| 1741390800 | 42.85 | 0.08 | 0.19 | 42.8 | 43.49 | 42.71 | 1659602 |
| 1741304400 | 42.77 | -0.22 | -0.51 | 42.85 | 43.12 | 41.95 | 985204 |
| 1741218000 | 42.99 | 0.55 | 1.30 | 42.39 | 43.05 | 41.95 | 1372178 |
| 1741131600 | 42.44 | -0.38 | -0.89 | 42.99 | 43.3 | 42.42 | 1503948 |
| 1741045200 | 42.82 | 0.37 | 0.87 | 42.26 | 42.82 | 42.26 | 823866 |
| 1740786000 | 42.45 | 0.3 | 0.71 | 42.31 | 42.57 | 41.845 | 1697499 |
| 1740699600 | 42.15 | 0.24 | 0.57 | 41.9 | 42.26 | 41.74 | 622790 |
| 1740613200 | 41.91 | -0.85 | -1.99 | 42.62 | 42.75 | 41.71 | 1221981 |
| 1740526800 | 42.76 | 0.83 | 1.98 | 41.95 | 42.89 | 41.79 | 1355186 |
| 1740440400 | 41.93 | 0.55 | 1.33 | 41.47 | 42.1 | 41.19 | 1557336 |
| 1740181200 | 41.38 | 0.18 | 0.44 | 41.27 | 41.52 | 41.08 | 843207 |
| 1740094800 | 41.2 | 0.33 | 0.81 | 40.78 | 41.32 | 40.78 | 1238074 |
| 1740008400 | 40.87 | 0.02 | 0.05 | 40.61 | 41.105 | 40.48 | 1234365 |
| 1739922000 | 40.85 | 0.41 | 1.01 | 40.07 | 41.13 | 40.07 | 1713245 |
| 1739576400 | 40.44 | -0.37 | -0.91 | 40.7 | 40.97 | 40.26 | 1550081 |
| 1739490000 | 40.81 | 1.13 | 2.85 | 39.7 | 40.83 | 39.63 | 2120554 |
| 1739403600 | 39.68 | -0.56 | -1.39 | 39.55 | 39.915 | 39.34 | 2620581 |
| 1739317200 | 40.24 | 2.18 | 5.73 | 39.14 | 40.62 | 38.87 | 3702303 |
| 1739230800 | 38.06 | -0.56 | -1.45 | 38.56 | 38.73 | 38.01 | 2135213 |
| 1738971600 | 38.62 | -0.2 | -0.52 | 38.82 | 38.89 | 38.38 | 1103724 |
| 1738885200 | 38.82 | -0.15 | -0.38 | 38.96 | 39.13 | 38.66 | 1695938 |
| 1738798800 | 38.97 | 0.04 | 0.10 | 39.41 | 39.4487 | 38.8 | 775270 |
| 1738712400 | 38.93 | -0.22 | -0.56 | 39 | 39.125 | 38.75 | 689792 |
| 1738626000 | 39.15 | -0.24 | -0.61 | 39.03 | 39.63 | 38.76 | 1075392 |
| 1738366800 | 39.39 | -0.3 | -0.76 | 39.09 | 39.48 | 38.94 | 1208438 |
| 1738280400 | 39.69 | 0.29 | 0.74 | 39.91 | 40.05 | 39.33 | 876942 |
| 1738194000 | 39.4 | -0.82 | -2.04 | 40.23 | 40.2391 | 39.1701 | 848479 |
| 1738107600 | 40.22 | -0.58 | -1.42 | 40.57 | 40.75 | 40.22 | 651041 |
| 1738021200 | 40.8 | 1.11 | 2.80 | 40.15 | 41.1756 | 40.15 | 979144 |
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
