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 | 3.12 | 6.72268907563 | 46.41 | 49.53 | 46.41 | 225 | 49.43951002 | DE |
| 4 | 11.34 | 29.6936370778 | 38.19 | 49.53 | 38.19 | 292 | 45.06087383 | DE |
| 12 | 11.67 | 30.824088748 | 37.86 | 49.53 | 37.299999 | 157 | 43.16350391 | DE |
| 26 | 15.47 | 45.4198473282 | 34.06 | 49.53 | 32.71 | 140 | 40.20648818 | DE |
| 52 | 12.93 | 35.3278688525 | 36.6 | 49.53 | 32.71 | 194 | 38.14001208 | DE |
| 156 | 15.730001 | 46.5384658739 | 33.799999 | 49.53 | 29.2 | 193 | 37.15679737 | DE |
| 260 | 15.730001 | 46.5384658739 | 33.799999 | 49.53 | 29.2 | 193 | 37.15679737 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 49.53 | 0 | 0.00 | 49.53 | 49.53 | 49.53 | 0 |
| 1732829220 | 49.53 | 0 | 0.00 | 49.53 | 49.53 | 49.53 | 0 |
| 1732742820 | 49.53 | 0.17 | 0.34 | 48.86 | 49.53 | 48.86 | 210 |
| 1732656420 | 49.36 | 0 | 0.00 | 49.36 | 49.36 | 49.36 | 0 |
| 1732570020 | 49.36 | 2.58 | 5.52 | 46.41 | 49.48 | 46.41 | 239 |
| 1732310820 | 46.78 | 1.29 | 2.84 | 45.5 | 47 | 45.1 | 231 |
| 1732224420 | 45.49 | 1.05 | 2.36 | 45.29 | 45.49 | 45.14 | 173 |
| 1732138020 | 44.44 | 0 | 0.00 | 44.44 | 44.44 | 44.44 | 0 |
| 1732051620 | 44.44 | 0.02 | 0.05 | 44.44 | 44.44 | 44.44 | 4 |
| 1731965220 | 44.42 | -1.6 | -3.48 | 44.82 | 44.82 | 44.42 | 1000 |
| 1731705960 | 46.02 | -0.55 | -1.18 | 46.01 | 46.02 | 46.01 | 576 |
| 1731619560 | 46.57 | -0.36 | -0.77 | 45.88 | 46.57 | 45.88 | 270 |
| 1731533160 | 46.93 | 2.26 | 5.06 | 45.21 | 46.93 | 45.21 | 60 |
| 1731446820 | 44.67 | 1.27 | 2.93 | 44.92 | 44.92 | 44.67 | 400 |
| 1731360420 | 43.4 | 0.96 | 2.26 | 43 | 43.4 | 43 | 679 |
| 1731101160 | 42.44 | 0 | 0.00 | 42.44 | 42.44 | 42.44 | 0 |
| 1731014760 | 42.44 | 0.37 | 0.88 | 42.81 | 42.81 | 42.44 | 114 |
| 1730928360 | 42.07 | 2.23 | 5.60 | 42.549999 | 42.549999 | 42.07 | 425 |
| 1730841960 | 39.84 | 1.65 | 4.32 | 39.84 | 39.84 | 39.84 | 1 |
| 1730755560 | 38.19 | -0.8 | -2.05 | 38.19 | 38.19 | 38.19 | 1 |
| 1730496360 | 38.99 | -1.23 | -3.06 | 39.76 | 39.76 | 38.99 | 51 |
| 1730409960 | 40.22 | 0 | 0.00 | 40.22 | 40.22 | 40.22 | 0 |
| 1730323560 | 40.22 | -0.06 | -0.15 | 40.22 | 40.22 | 40.22 | 80 |
| 1730237160 | 40.28 | 0.29 | 0.73 | 40.28 | 40.28 | 40.28 | 4 |
| 1730150760 | 39.99 | 0.97 | 2.49 | 39.71 | 39.99 | 39.71 | 30 |
| 1729888020 | 39.02 | -0.79 | -1.98 | 39.02 | 39.02 | 39.02 | 1 |
| 1729801560 | 39.81 | 0 | 0.00 | 39.81 | 39.81 | 39.81 | 0 |
| 1729715160 | 39.81 | -0.81 | -1.99 | 39.5 | 39.81 | 39.5 | 266 |
| 1729628760 | 40.619999 | 0 | 0.00 | 40.619999 | 40.619999 | 40.619999 | 0 |
| 1729542360 | 40.619999 | -0.16 | -0.39 | 40.619999 | 40.619999 | 40.619999 | 40 |
| 1729283160 | 40.78 | -0.26 | -0.63 | 40.78 | 40.78 | 40.78 | 50 |
| 1729196760 | 41.04 | 0.3 | 0.74 | 41.04 | 41.04 | 41.04 | 33 |
| 1729110360 | 40.74 | 1.86 | 4.78 | 40.299999 | 40.74 | 40.299999 | 86 |
| 1729023960 | 38.88 | 0 | 0.00 | 38.88 | 38.88 | 38.88 | 0 |
| 1728937560 | 38.88 | 0 | 0.00 | 38.88 | 38.88 | 38.88 | 0 |
| 1728678360 | 38.88 | 0 | 0.00 | 38.88 | 38.88 | 38.88 | 0 |
| 1728591960 | 38.88 | 0 | 0.00 | 38.88 | 38.88 | 38.88 | 0 |
| 1728505560 | 38.88 | 0.22 | 0.57 | 38.88 | 38.88 | 38.88 | 75 |
| 1728419160 | 38.659999 | 0.69 | 1.82 | 38.549999 | 38.659999 | 38.549999 | 140 |
| 1728332760 | 37.97 | -0.02 | -0.05 | 38.33 | 38.33 | 37.97 | 41 |
| 1728073560 | 37.99 | -0.37 | -0.96 | 37.99 | 37.99 | 37.99 | 22 |
| 1727987220 | 38.36 | 0.36 | 0.95 | 37.369999 | 38.36 | 37.369999 | 121 |
| 1727900820 | 38 | -2.04 | -5.09 | 38 | 38 | 38 | 10 |
| 1727814420 | 40.04 | 0.7 | 1.78 | 39.96 | 40.04 | 39.96 | 8 |
| 1727727960 | 39.34 | 0 | 0.00 | 39.34 | 39.34 | 39.34 | 0 |
| 1727468760 | 39.34 | 0.37 | 0.95 | 38.17 | 39.34 | 38.17 | 53 |
| 1727382360 | 38.97 | 0 | 0.00 | 38.97 | 38.97 | 38.97 | 0 |
| 1727295960 | 38.97 | 0 | 0.00 | 38.97 | 38.97 | 38.97 | 0 |
| 1727209560 | 38.97 | 0 | 0.00 | 38.97 | 38.97 | 38.97 | 0 |
| 1727123160 | 38.97 | -0.43 | -1.09 | 38.97 | 38.97 | 38.97 | 25 |
| 1726864020 | 39.4 | -0.73 | -1.82 | 39.4 | 39.4 | 39.4 | 32 |
| 1726777560 | 40.13 | 0.25 | 0.63 | 40.119999 | 40.13 | 40.119999 | 37 |
| 1726691220 | 39.88 | 0.38 | 0.96 | 40.59 | 40.59 | 39.88 | 393 |
| 1726604820 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1726518420 | 39.5 | -0.02 | -0.05 | 40.11 | 40.11 | 39.5 | 28 |
| 1726259160 | 39.52 | 2.22 | 5.95 | 39.58 | 39.58 | 39.52 | 350 |
| 1726172760 | 37.299999 | -0.58 | -1.53 | 37.299999 | 37.299999 | 37.299999 | 50 |
| 1726086360 | 37.88 | 0.02 | 0.05 | 37.88 | 37.88 | 37.88 | 25 |
| 1726000020 | 37.86 | 0 | 0.00 | 37.86 | 37.86 | 37.86 | 0 |
| 1725913620 | 37.86 | 1.09 | 2.96 | 37.86 | 37.86 | 37.86 | 150 |
| 1725654360 | 36.77 | 0 | 0.00 | 36.77 | 36.77 | 36.77 | 0 |
| 1725567960 | 36.77 | -0.6 | -1.61 | 36.75 | 36.77 | 36.75 | 80 |
| 1725481560 | 37.369999 | 0 | 0.00 | 37.369999 | 37.369999 | 37.369999 | 0 |
| 1725395160 | 37.369999 | -0.91 | -2.38 | 37.369999 | 37.369999 | 37.369999 | 1 |
| 1725308760 | 38.28 | 0.11 | 0.29 | 38.409999 | 38.409999 | 38.28 | 51 |
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
