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 | 2.02 | 4.61397898584 | 43.78 | 46.08 | 43.19 | 3440508 | 44.88279518 | CS |
| 4 | 8.12 | 21.5498938429 | 37.68 | 46.08 | 37.3 | 2899819 | 41.41926981 | CS |
| 12 | 5.52 | 13.7040714995 | 40.28 | 47.18 | 37.3 | 2928239 | 42.12542847 | CS |
| 26 | -2.79 | -5.74192220622 | 48.59 | 49.5687 | 36.905 | 3056897 | 41.94150444 | CS |
| 52 | 5.89 | 14.7582059634 | 39.91 | 55.95 | 36.905 | 3030866 | 45.15754249 | CS |
| 156 | 5.51 | 13.6758500869 | 40.29 | 63.3 | 32.07 | 3536495 | 45.61027058 | CS |
| 260 | 28.42 | 163.521288838 | 17.38 | 63.3 | 2.1 | 4049655 | 30.86808196 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 45.74 | -0.17 | -0.37 | 45.94 | 46.165 | 45.36 | 2538588 |
| 1737070800 | 45.91 | 0.17 | 0.37 | 45.25 | 46 | 44.9 | 3004394 |
| 1736984400 | 45.74 | 0.76 | 1.69 | 45.35 | 45.86 | 45.085 | 2893707 |
| 1736898000 | 44.98 | 0.38 | 0.85 | 44.35 | 45.1 | 43.98 | 2885199 |
| 1736811600 | 44.6 | 0.99 | 2.27 | 44.32 | 46.08 | 44.01 | 4918066 |
| 1736552400 | 43.61 | 1.18 | 2.78 | 43.975 | 44.59 | 43.19 | 3401012 |
| 1736379600 | 42.43 | 0.56 | 1.34 | 41.72 | 42.44 | 41.7 | 1864433 |
| 1736293200 | 41.87 | 0.46 | 1.11 | 41.71 | 42.255 | 41.275 | 1928933 |
| 1736206800 | 41.41 | -0.38 | -0.91 | 42.3399 | 43.12 | 41.3001 | 2987048 |
| 1735947600 | 41.79 | 0.18 | 0.43 | 41.82 | 41.99 | 41.3853 | 1835075 |
| 1735861200 | 41.61 | 1.11 | 2.74 | 40.95 | 41.74 | 40.915 | 1710901 |
| 1735688400 | 40.5 | 0.71 | 1.78 | 39.8 | 40.574 | 39.725 | 2002421 |
| 1735602000 | 39.79 | 1.11 | 2.87 | 38.97 | 40.53 | 38.84 | 2777304 |
| 1735342800 | 38.68 | -0.01 | -0.03 | 38.68 | 39.28 | 38.61 | 1438809 |
| 1735256400 | 38.69 | -0.07 | -0.18 | 38.7 | 38.98 | 38.37 | 1462873 |
| 1735077840 | 38.76 | 0.63 | 1.65 | 38.25 | 38.76 | 37.9 | 978146 |
| 1734997200 | 38.13 | 0.35 | 0.93 | 37.52 | 38.25 | 37.3 | 2199072 |
| 1734738000 | 37.78 | 0.04 | 0.11 | 37.74 | 38.29 | 37.54 | 10605011 |
| 1734651600 | 37.74 | -0.27 | -0.71 | 38.75 | 38.92 | 37.685 | 2563440 |
| 1734565200 | 38.01 | -0.97 | -2.49 | 39.07 | 39.39 | 37.98 | 2176425 |
| 1734478800 | 38.98 | -0.79 | -1.99 | 39.4 | 39.4 | 38.26 | 2646632 |
| 1734392400 | 39.77 | -0.74 | -1.83 | 40.17 | 40.2 | 39.675 | 3239822 |
| 1734133200 | 40.51 | -0.79 | -1.91 | 41.12 | 41.15 | 40.25 | 2367629 |
| 1734046800 | 41.3 | -0.95 | -2.25 | 41.92 | 41.99 | 41.14 | 2713049 |
| 1733960400 | 42.25 | 0.9 | 2.18 | 41.505 | 42.43 | 41.105 | 2682209 |
| 1733874000 | 41.35 | 0 | 0.00 | 41.7 | 42.185 | 41.1 | 3527333 |
| 1733787600 | 41.35 | 0.15 | 0.36 | 41.725 | 42.02 | 41.22 | 2712977 |
| 1733528400 | 41.2 | -1.47 | -3.45 | 42.44 | 42.44 | 40.95 | 3168832 |
| 1733442000 | 42.67 | 0.06 | 0.14 | 42.55 | 43.29 | 42.55 | 3895228 |
| 1733355600 | 42.61 | -1.75 | -3.94 | 44.0767 | 44.17 | 42.535 | 3056518 |
| 1733269200 | 44.36 | 0.12 | 0.27 | 44.855 | 44.855 | 43.9 | 2453554 |
| 1733182800 | 44.24 | -1.18 | -2.60 | 45.69 | 45.8 | 44.07 | 2424170 |
| 1732917840 | 45.42 | -0.07 | -0.15 | 45.67 | 45.91 | 45.33 | 1151190 |
| 1732750800 | 45.49 | -0.23 | -0.50 | 45.8 | 46.45 | 45.3188 | 2069313 |
| 1732664400 | 45.72 | -0.03 | -0.07 | 45.75 | 45.98 | 45.28 | 3298004 |
| 1732578000 | 45.75 | -0.96 | -2.06 | 47.01 | 47.04 | 45.71 | 2835201 |
| 1732318800 | 46.71 | 0.12 | 0.26 | 46.43 | 46.98 | 46.25 | 2812989 |
| 1732232400 | 46.59 | 0.85 | 1.86 | 46.11 | 47.18 | 46.07 | 3297672 |
| 1732146000 | 45.74 | 1.14 | 2.56 | 44.86 | 45.875 | 44.75 | 3897291 |
| 1732059600 | 44.6 | -0.36 | -0.80 | 44.5 | 45.28 | 44.35 | 2852572 |
| 1731973200 | 44.96 | 1.17 | 2.67 | 44.4533 | 45.29 | 44.3301 | 3711516 |
| 1731714000 | 43.79 | -0.93 | -2.08 | 44.69 | 45.17 | 43.49 | 3766550 |
| 1731627600 | 44.72 | 2.51 | 5.95 | 43.645 | 44.74 | 43.36 | 5449954 |
| 1731541200 | 42.21 | 0.24 | 0.57 | 41.97 | 42.47 | 40.875 | 2958425 |
| 1731454800 | 41.97 | -0.72 | -1.69 | 42.98 | 43.35 | 41.86 | 5678934 |
| 1731368400 | 42.69 | -0.48 | -1.11 | 42.81 | 43.06 | 42.32 | 2865446 |
| 1731109200 | 43.17 | 1.62 | 3.90 | 43.03 | 43.17 | 42.42 | 4141366 |
| 1731022800 | 41.55 | -0.42 | -1.00 | 41.95 | 42.04 | 41.26 | 2935254 |
| 1730936400 | 41.97 | 2.02 | 5.06 | 41.01 | 42.3 | 40.82 | 2622590 |
| 1730850000 | 39.95 | 0 | 0.00 | 39.86 | 40.17 | 39.64 | 2280721 |
| 1730763600 | 39.95 | 0.99 | 2.54 | 39.41 | 40.45 | 39.41 | 1951779 |
| 1730500800 | 38.96 | -0.24 | -0.61 | 39.69 | 39.78 | 38.75 | 2061147 |
| 1730414400 | 39.2 | -0.09 | -0.23 | 39.7 | 39.7 | 39.165 | 1646120 |
| 1730328000 | 39.29 | 0.51 | 1.32 | 38.865 | 39.71 | 38.785 | 1669289 |
| 1730241600 | 38.78 | -0.36 | -0.92 | 39.18 | 39.38 | 38.46 | 2216626 |
| 1730155200 | 39.14 | -1.25 | -3.09 | 39.07 | 39.63 | 39.07 | 2744276 |
| 1729896000 | 40.39 | 0.58 | 1.46 | 40.28 | 40.615 | 39.99 | 3056222 |
| 1729809600 | 39.81 | 0.17 | 0.43 | 39.99 | 40.18 | 39.4876 | 1319643 |
| 1729723200 | 39.64 | -0.78 | -1.93 | 40.15 | 40.4 | 39.28 | 1869946 |
| 1729636800 | 40.42 | 0.42 | 1.05 | 40.24 | 40.72 | 39.88 | 1994426 |
| 1729550400 | 40 | -0.79 | -1.94 | 41.22 | 41.3 | 39.955 | 2406145 |
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
