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 | -0.01 | -0.0250375563345 | 39.94 | 40.7 | 39.415 | 1262183 | 40.02109657 | CS |
| 4 | 2.93 | 7.91891891892 | 37 | 40.7 | 37 | 1478701 | 38.88205792 | CS |
| 12 | 2.79 | 7.51211631664 | 37.14 | 40.7 | 34.76 | 1515997 | 37.33713704 | CS |
| 26 | -1.49 | -3.59729599227 | 41.42 | 43.44 | 34.76 | 1319176 | 38.65058077 | CS |
| 52 | 4.76 | 13.5342621552 | 35.17 | 43.44 | 33.83 | 1275177 | 38.19209293 | CS |
| 156 | 2.52 | 6.73616680032 | 37.41 | 43.44 | 28.15 | 1009851 | 35.68331727 | CS |
| 260 | 23.16 | 138.103756708 | 16.77 | 43.44 | 14.87 | 1074420 | 32.23439625 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 39.93 | 0.06 | 0.15 | 39.9 | 40 | 39.68 | 649833 |
| 1743115200 | 39.87 | -0.22 | -0.55 | 40.14 | 40.255 | 39.785 | 408211 |
| 1743028800 | 40.09 | 0.02 | 0.05 | 40.32 | 40.4783 | 40.07 | 1252721 |
| 1742942400 | 40.07 | -0.05 | -0.12 | 40.41 | 40.7 | 40.05 | 1675223 |
| 1742856000 | 40.12 | 0.49 | 1.24 | 39.75 | 40.28 | 39.63 | 2156849 |
| 1742596800 | 39.63 | -0.35 | -0.88 | 39.94 | 40.06 | 39.415 | 817909 |
| 1742510400 | 39.98 | 0.52 | 1.32 | 39.3 | 40.07 | 39.26 | 854604 |
| 1742424000 | 39.46 | 0.45 | 1.15 | 39.01 | 39.6 | 38.965 | 761580 |
| 1742337600 | 39.01 | -0.03 | -0.08 | 39.22 | 39.34 | 38.7 | 1108304 |
| 1742251200 | 39.04 | 0.08 | 0.21 | 38.48 | 39.21 | 38.43 | 2291552 |
| 1741992000 | 38.96 | 0.47 | 1.22 | 38.69 | 39.26 | 38.55 | 1180470 |
| 1741905600 | 38.49 | -0.24 | -0.62 | 38.5 | 39.11 | 38.33 | 849286 |
| 1741819200 | 38.73 | 0.44 | 1.15 | 38.32 | 39.08 | 38.15 | 993337 |
| 1741732800 | 38.29 | -0.23 | -0.60 | 38.59 | 38.76 | 37.83 | 1694827 |
| 1741646400 | 38.52 | 0.66 | 1.74 | 38.11 | 38.68 | 37.61 | 2364431 |
| 1741390800 | 37.86 | 0.14 | 0.37 | 37.87 | 38.46 | 37.745 | 1172567 |
| 1741304400 | 37.72 | 0.01 | 0.03 | 37.85 | 38.02 | 37.2 | 1303967 |
| 1741218000 | 37.71 | -0.51 | -1.33 | 38.28 | 38.59 | 37.59 | 1667105 |
| 1741131600 | 38.22 | -0.26 | -0.68 | 38.01 | 38.67 | 37.82 | 2106283 |
| 1741045200 | 38.48 | -0.39 | -1.00 | 39.12 | 39.55 | 38.06 | 1788855 |
| 1740786000 | 38.87 | 2.52 | 6.93 | 37 | 39.025 | 37 | 3125945 |
| 1740699600 | 36.35 | 0.15 | 0.41 | 36.15 | 36.45 | 35.99 | 1817826 |
| 1740613200 | 36.2 | -0.08 | -0.22 | 36.26 | 36.64 | 36.115 | 1149013 |
| 1740526800 | 36.28 | 0.21 | 0.58 | 36.11 | 36.37 | 35.78 | 1076730 |
| 1740440400 | 36.07 | -0.11 | -0.30 | 36.33 | 36.52 | 36.035 | 1705566 |
| 1740181200 | 36.18 | -0.26 | -0.71 | 36.3 | 36.58 | 35.95 | 2023151 |
| 1740094800 | 36.44 | 0.03 | 0.08 | 36.45 | 36.475 | 36.1 | 2327608 |
| 1740008400 | 36.41 | 0.02 | 0.05 | 36.6 | 36.6 | 36.03 | 2353541 |
| 1739922000 | 36.39 | 0.14 | 0.39 | 36.24 | 36.53 | 35.85 | 996191 |
| 1739576400 | 36.25 | -0.63 | -1.71 | 37.06 | 37.256 | 36.13 | 1891721 |
| 1739490000 | 36.88 | 0.44 | 1.21 | 36.49 | 36.94 | 36.41 | 1354394 |
| 1739403600 | 36.44 | -0.45 | -1.22 | 36.78 | 36.88 | 36.42 | 620026 |
| 1739317200 | 36.89 | 0.21 | 0.57 | 36.7 | 36.9 | 36.48 | 909100 |
| 1739230800 | 36.68 | 0.01 | 0.03 | 36.8 | 36.96 | 36.62 | 954280 |
| 1738971600 | 36.67 | 0.12 | 0.33 | 36.67 | 36.75 | 36.04 | 1147940 |
| 1738885200 | 36.55 | -0.02 | -0.05 | 36.71 | 36.78 | 36.29 | 2720225 |
| 1738798800 | 36.57 | 0.22 | 0.61 | 36.52 | 36.69 | 36.39 | 2531362 |
| 1738712400 | 36.35 | 1.22 | 3.47 | 35.44 | 36.455 | 35.39 | 2578026 |
| 1738626000 | 35.13 | -0.98 | -2.71 | 35.19 | 35.75 | 34.76 | 2610255 |
| 1738366800 | 36.11 | -0.77 | -2.09 | 36.88 | 36.92 | 35.94 | 2492691 |
| 1738280400 | 36.88 | 0.24 | 0.66 | 37 | 37.29 | 36.6 | 2445818 |
| 1738194000 | 36.64 | 0.23 | 0.63 | 36.18 | 36.65 | 36.17 | 1498112 |
| 1738107600 | 36.41 | -0.33 | -0.90 | 36.77 | 36.81 | 36.25 | 1435156 |
| 1738021200 | 36.74 | -0.37 | -1.00 | 36.89 | 36.98 | 36.39 | 1127984 |
| 1737762000 | 37.11 | -0.15 | -0.40 | 37.46 | 37.46 | 37 | 1126711 |
| 1737675600 | 37.26 | 0 | 0.00 | 37.26 | 37.26 | 37.26 | 0 |
| 1737589200 | 37.26 | -0.42 | -1.11 | 37.12 | 37.59 | 37.01 | 1140882 |
| 1737502800 | 37.68 | 0.2 | 0.53 | 38.03 | 38.075 | 37.61 | 1122507 |
| 1737157200 | 37.48 | 0.42 | 1.13 | 37.08 | 37.62 | 36.965 | 1334615 |
| 1737070800 | 37.06 | 0.08 | 0.22 | 36.87 | 37.07 | 36.66 | 684987 |
| 1736984400 | 36.98 | 0.24 | 0.65 | 37.2 | 37.44 | 36.9 | 761770 |
| 1736898000 | 36.74 | 0.4 | 1.10 | 36.19 | 36.78 | 36.09 | 1138973 |
| 1736811600 | 36.34 | 0.07 | 0.19 | 36.28 | 36.73 | 36.12 | 1344044 |
| 1736552400 | 36.27 | -0.7 | -1.89 | 36.99 | 37.14 | 36.07 | 1052717 |
| 1736379600 | 36.97 | 0.33 | 0.90 | 36.53 | 37.02 | 36.415 | 602612 |
| 1736293200 | 36.64 | 0.06 | 0.16 | 36.73 | 36.89 | 36.525 | 2091203 |
| 1736206800 | 36.58 | -0.39 | -1.05 | 37.39 | 37.39 | 36.5 | 2249153 |
| 1735947600 | 36.97 | -0.13 | -0.35 | 37.14 | 37.31 | 36.86 | 904912 |
| 1735861200 | 37.1 | 0.15 | 0.41 | 37.2 | 37.3 | 36.825 | 968936 |
| 1735688400 | 36.95 | 0.19 | 0.52 | 36.76 | 36.95 | 36.655 | 1473173 |
| 1735602000 | 36.76 | 0.2 | 0.55 | 36.59 | 36.92 | 36.38 | 970558 |
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
