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 | -1.02 | -2.33676975945 | 43.65 | 43.65 | 42.32 | 80 | 43.19562189 | DE |
| 4 | -0.59 | -1.36510874595 | 43.22 | 44.93 | 42.32 | 137 | 43.61678702 | DE |
| 12 | -2.2 | -4.90742806157 | 44.83 | 47.33 | 42.32 | 190 | 44.73407236 | DE |
| 26 | 0.720001 | 1.71796949936 | 41.909999 | 47.33 | 39.159999 | 280 | 43.22435802 | DE |
| 52 | 4.31 | 11.2473903967 | 38.32 | 47.33 | 36.25 | 296 | 41.31996817 | DE |
| 156 | 7.63 | 21.8 | 35 | 54.01 | 35 | 190 | 41.89726162 | DE |
| 260 | -0.815 | -1.87593509034 | 43.445 | 54.01 | 33.87 | 145 | 41.55670069 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730755560 | 42.54 | -0.13 | -0.30 | 42.32 | 42.54 | 42.32 | 243 |
| 1730496360 | 42.67 | -0.3 | -0.70 | 43.31 | 43.31 | 42.67 | 27 |
| 1730409960 | 42.97 | -0.12 | -0.28 | 42.9 | 43.25 | 42.9 | 114 |
| 1730323560 | 43.09 | -0.46 | -1.06 | 42.84 | 43.09 | 42.84 | 128 |
| 1730237160 | 43.55 | -0.1 | -0.23 | 43.55 | 43.55 | 43.55 | 70 |
| 1730150760 | 43.65 | -0.08 | -0.18 | 43.65 | 43.65 | 43.65 | 63 |
| 1729887960 | 43.73 | 0 | 0.00 | 43.73 | 43.73 | 43.73 | 0 |
| 1729801560 | 43.73 | -0.1 | -0.23 | 43.72 | 43.73 | 43.72 | 90 |
| 1729715160 | 43.83 | -0.1 | -0.23 | 43.95 | 43.95 | 43.83 | 5 |
| 1729628760 | 43.93 | 0 | 0.00 | 43.93 | 43.93 | 43.93 | 0 |
| 1729542360 | 43.93 | -0.76 | -1.70 | 44.86 | 44.86 | 43.84 | 139 |
| 1729283160 | 44.69 | -0.24 | -0.53 | 44.69 | 44.69 | 44.69 | 2 |
| 1729196760 | 44.93 | 0.52 | 1.17 | 44.72 | 44.93 | 44.56 | 123 |
| 1729110360 | 44.41 | 0.17 | 0.38 | 44.22 | 44.58 | 44.22 | 89 |
| 1729023960 | 44.24 | 0.27 | 0.61 | 44.4 | 44.4 | 44.23 | 458 |
| 1728937620 | 43.97 | 0.78 | 1.81 | 43.55 | 43.97 | 43.55 | 49 |
| 1728678360 | 43.19 | -0.12 | -0.28 | 43.44 | 43.44 | 43.19 | 65 |
| 1728591960 | 43.31 | 0 | 0.00 | 43.31 | 43.31 | 43.31 | 0 |
| 1728505560 | 43.31 | 0 | 0.00 | 43.31 | 43.31 | 43.31 | 0 |
| 1728419160 | 43.31 | 0.25 | 0.58 | 42.7 | 43.31 | 42.7 | 127 |
| 1728332760 | 43.06 | 0.17 | 0.40 | 43.22 | 43.91 | 43.06 | 639 |
| 1728073560 | 42.89 | 0.23 | 0.54 | 42.76 | 43.33 | 42.46 | 799 |
| 1727987220 | 42.659999 | -0.49 | -1.14 | 43.16 | 43.16 | 42.659999 | 105 |
| 1727900820 | 43.15 | -0.84 | -1.91 | 43.85 | 43.85 | 43.15 | 147 |
| 1727814420 | 43.99 | 0.09 | 0.21 | 44.08 | 44.2 | 43.58 | 528 |
| 1727728020 | 43.9 | 0.05 | 0.11 | 43.9 | 43.9 | 43.9 | 50 |
| 1727468760 | 43.85 | -0.21 | -0.48 | 44.12 | 44.12 | 43.85 | 219 |
| 1727382360 | 44.06 | -0.48 | -1.08 | 44.1 | 44.38 | 44.06 | 411 |
| 1727295960 | 44.54 | 0.01 | 0.02 | 44.54 | 44.54 | 44.54 | 30 |
| 1727209560 | 44.53 | -0.96 | -2.11 | 45.18 | 45.18 | 44.53 | 92 |
| 1727123160 | 45.49 | -0.04 | -0.09 | 46.19 | 46.19 | 45.49 | 169 |
| 1726864020 | 45.53 | -0.47 | -1.02 | 45.73 | 45.73 | 45.53 | 41 |
| 1726777560 | 46 | -0.38 | -0.82 | 46 | 46 | 46 | 49 |
| 1726691220 | 46.38 | 0.01 | 0.02 | 46.38 | 46.38 | 46.38 | 21 |
| 1726604760 | 46.37 | 0.17 | 0.37 | 46.21 | 46.37 | 46.21 | 101 |
| 1726518420 | 46.2 | 1.42 | 3.17 | 46.19 | 46.77 | 46.14 | 296 |
| 1726259160 | 44.78 | 0.13 | 0.29 | 44.78 | 44.78 | 44.78 | 24 |
| 1726172760 | 44.65 | -0.28 | -0.62 | 44.52 | 44.65 | 44.52 | 80 |
| 1726086360 | 44.93 | -1.73 | -3.71 | 44.93 | 44.93 | 44.93 | 672 |
| 1725999960 | 46.66 | -0.35 | -0.74 | 47.2 | 47.2 | 46.66 | 40 |
| 1725913620 | 47.01 | 0.34 | 0.73 | 47.18 | 47.33 | 46.95 | 171 |
| 1725654360 | 46.67 | -0.6 | -1.27 | 46.67 | 46.67 | 46.67 | 11 |
| 1725567960 | 47.27 | 0.67 | 1.44 | 46.59 | 47.27 | 46.59 | 600 |
| 1725481560 | 46.6 | 0.08 | 0.17 | 46.3 | 46.6 | 46.11 | 627 |
| 1725395160 | 46.52 | 1.41 | 3.13 | 45.44 | 46.52 | 45.44 | 285 |
| 1725308760 | 45.11 | 0.2 | 0.45 | 45.02 | 45.11 | 44.68 | 116 |
| 1725049560 | 44.91 | 0.6 | 1.35 | 44.65 | 44.91 | 44.65 | 385 |
| 1724963160 | 44.31 | -0.29 | -0.65 | 43.56 | 44.79 | 43.56 | 150 |
| 1724876760 | 44.6 | -0.69 | -1.52 | 44.6 | 44.6 | 44.6 | 40 |
| 1724790420 | 45.29 | -0.27 | -0.59 | 44.99 | 45.35 | 44.99 | 10 |
| 1724704020 | 45.56 | -0.14 | -0.31 | 45.61 | 45.61 | 45.39 | 3 |
| 1724444820 | 45.7 | 0.57 | 1.26 | 45.75 | 45.8 | 45.43 | 134 |
| 1724358420 | 45.13 | -0.08 | -0.18 | 45.21 | 45.7 | 45 | 557 |
| 1724271960 | 45.21 | -0.14 | -0.31 | 45.4 | 45.4 | 45.21 | 324 |
| 1724185560 | 45.35 | 0.34 | 0.76 | 44.98 | 45.39 | 44.98 | 155 |
| 1724099220 | 45.01 | 0.41 | 0.92 | 44.32 | 45.01 | 44.32 | 35 |
| 1723840020 | 44.6 | -0.24 | -0.54 | 44.82 | 44.82 | 44.34 | 384 |
| 1723753620 | 44.84 | -0.3 | -0.66 | 44.99 | 45.44 | 44.84 | 407 |
| 1723667160 | 45.14 | 0.62 | 1.39 | 45.14 | 45.14 | 45.14 | 30 |
| 1723580760 | 44.52 | 0.02 | 0.04 | 44.52 | 44.52 | 44.52 | 44 |
| 1723494360 | 44.5 | -0.3 | -0.67 | 44.83 | 44.83 | 44.5 | 110 |
| 1723235220 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 0 |
| 1723148820 | 44.8 | -0.37 | -0.82 | 44.2 | 44.8 | 44.2 | 327 |
| 1723062360 | 45.17 | 0.42 | 0.94 | 44.75 | 45.2 | 44.49 | 527 |
| 1722975960 | 44.75 | 0.28 | 0.63 | 44.87 | 45.08 | 44.59 | 959 |
| 1722889620 | 44.47 | -0.12 | -0.27 | 43.84 | 44.76 | 43.32 | 932 |
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
