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 | 0.64 | 1.36752136752 | 46.8 | 47.52 | 46.14 | 4984 | 46.87124007 | DE |
| 4 | 1.86 | 4.08073716542 | 45.58 | 47.52 | 43.98 | 4770 | 46.01140272 | DE |
| 12 | 5.94 | 14.313253012 | 41.5 | 47.9 | 41.5 | 5168 | 45.38341657 | DE |
| 26 | 8.92 | 23.1568016615 | 38.52 | 47.9 | 36.88 | 4178 | 42.93432083 | DE |
| 52 | 13.29 | 38.9165446559 | 34.15 | 47.9 | 33.869999 | 3803 | 40.41761608 | DE |
| 156 | 2.69 | 6.01117318436 | 44.75 | 48.55 | 31.18 | 205305 | 38.35924193 | DE |
| 260 | 18.19 | 62.188034188 | 29.25 | 48.55 | 13.16 | 283168 | 33.6663742 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 47.5 | 0.52 | 1.11 | 47 | 47.52 | 46.96 | 3067 |
| 1732829220 | 46.98 | 0.48 | 1.03 | 47.2 | 47.2 | 46.62 | 9440 |
| 1732742820 | 46.5 | 0.26 | 0.56 | 46.26 | 46.5 | 46.14 | 2205 |
| 1732656420 | 46.24 | -0.64 | -1.37 | 46.66 | 46.74 | 46.14 | 3478 |
| 1732570020 | 46.88 | 0.2 | 0.43 | 46.8 | 47.12 | 46.64 | 6684 |
| 1732310820 | 46.68 | 0.4 | 0.86 | 46.18 | 46.78 | 45.88 | 7688 |
| 1732224420 | 46.28 | 0.94 | 2.07 | 45.52 | 46.3 | 45.36 | 3616 |
| 1732138020 | 45.34 | -0.06 | -0.13 | 45.82 | 46 | 45.34 | 3142 |
| 1732051620 | 45.4 | -0.2 | -0.44 | 45.58 | 45.64 | 45.28 | 3415 |
| 1731965220 | 45.6 | 0.44 | 0.97 | 45.26 | 45.78 | 45.06 | 2268 |
| 1731705960 | 45.16 | -0.24 | -0.53 | 45.26 | 45.42 | 44.52 | 7668 |
| 1731619560 | 45.4 | -0.18 | -0.39 | 45.26 | 45.62 | 44.96 | 3473 |
| 1731533160 | 45.58 | 0.12 | 0.26 | 45.42 | 45.74 | 45.22 | 2293 |
| 1731446820 | 45.46 | -0.84 | -1.81 | 45.74 | 46 | 45.36 | 3240 |
| 1731360420 | 46.3 | 0.16 | 0.35 | 46.4 | 46.4 | 45.9 | 4136 |
| 1731101220 | 46.14 | 0.8 | 1.76 | 45.3 | 46.24 | 45.3 | 2860 |
| 1731014760 | 45.34 | 0.34 | 0.76 | 44.86 | 45.5 | 44.8 | 6273 |
| 1730928360 | 45 | -1 | -2.17 | 45.98 | 46.14 | 43.98 | 4614 |
| 1730841960 | 46 | 0.26 | 0.57 | 45.7 | 46.02 | 45.3 | 2398 |
| 1730755560 | 45.74 | 0.26 | 0.57 | 45.58 | 45.74 | 45.5 | 13391 |
| 1730496360 | 45.48 | 0.24 | 0.53 | 45.16 | 45.74 | 45.16 | 2464 |
| 1730409960 | 45.24 | -0.26 | -0.57 | 45.38 | 45.42 | 45.1 | 1153 |
| 1730323560 | 45.5 | -0.24 | -0.52 | 45.64 | 45.94 | 45 | 5288 |
| 1730237160 | 45.74 | -0.78 | -1.68 | 46.56 | 46.7 | 45.74 | 4947 |
| 1730150760 | 46.52 | 0 | 0.00 | 46.56 | 46.86 | 46.46 | 2322 |
| 1729888020 | 46.52 | -0.06 | -0.13 | 46.52 | 46.8 | 46.36 | 7779 |
| 1729801560 | 46.58 | 1.02 | 2.24 | 45.7 | 46.58 | 45.7 | 2796 |
| 1729715160 | 45.56 | -0.76 | -1.64 | 46.14 | 46.2 | 45.56 | 4618 |
| 1729628760 | 46.32 | -0.24 | -0.52 | 46.68 | 46.76 | 45.76 | 13578 |
| 1729542360 | 46.56 | -0.32 | -0.68 | 46.96 | 46.96 | 46.38 | 6531 |
| 1729283160 | 46.88 | -0.86 | -1.80 | 47.58 | 47.58 | 46.88 | 4082 |
| 1729196760 | 47.74 | 0.54 | 1.14 | 47.34 | 47.74 | 47.08 | 4396 |
| 1729110360 | 47.2 | -0.28 | -0.59 | 47.22 | 47.46 | 47.08 | 4538 |
| 1729023960 | 47.48 | 0.42 | 0.89 | 47.02 | 47.62 | 46.8 | 7654 |
| 1728937620 | 47.06 | 0.58 | 1.25 | 46.62 | 47.06 | 46.52 | 8408 |
| 1728678360 | 46.48 | 0.64 | 1.40 | 46.04 | 47.9 | 46.04 | 6014 |
| 1728591960 | 45.84 | -0.28 | -0.61 | 46 | 46.22 | 45.84 | 6140 |
| 1728505560 | 46.12 | 0.48 | 1.05 | 45.56 | 46.36 | 45.54 | 8089 |
| 1728419160 | 45.64 | 0.46 | 1.02 | 44.98 | 45.74 | 44.98 | 6174 |
| 1728332760 | 45.18 | -0.78 | -1.70 | 45.84 | 46.04 | 45.18 | 3444 |
| 1728073560 | 45.96 | 0.8 | 1.77 | 45.16 | 46 | 45.16 | 3679 |
| 1727987220 | 45.16 | 0.38 | 0.85 | 45 | 45.16 | 44.86 | 2293 |
| 1727900820 | 44.78 | 0.92 | 2.10 | 44.02 | 46.78 | 44.02 | 13951 |
| 1727814420 | 43.86 | -0.04 | -0.09 | 44.06 | 44.22 | 43.74 | 2385 |
| 1727728020 | 43.9 | -0.04 | -0.09 | 43.7 | 44.3 | 43.7 | 4615 |
| 1727468760 | 43.94 | -0.92 | -2.05 | 44.84 | 44.84 | 43.76 | 9528 |
| 1727382360 | 44.86 | 0.88 | 2.00 | 44.34 | 45.3 | 44.34 | 18466 |
| 1727295960 | 43.98 | 1.04 | 2.42 | 43.26 | 44.04 | 43.24 | 4724 |
| 1727209560 | 42.94 | 0.2 | 0.47 | 42.92 | 43.16 | 42.6 | 3381 |
| 1727123160 | 42.74 | -0.2 | -0.47 | 42.9 | 43.1 | 42.56 | 4115 |
| 1726864020 | 42.94 | -0.22 | -0.51 | 42.84 | 43.52 | 42.6 | 6451 |
| 1726777560 | 43.16 | 0.96 | 2.27 | 42.18 | 43.4 | 42.18 | 10042 |
| 1726691220 | 42.2 | 0.16 | 0.38 | 42.159999 | 42.44 | 41.979999 | 6686 |
| 1726604760 | 42.04 | -0.28 | -0.66 | 42.26 | 42.44 | 42.04 | 2959 |
| 1726518420 | 42.32 | -0.04 | -0.09 | 42.4 | 42.4 | 42.04 | 1449 |
| 1726259160 | 42.36 | -0.18 | -0.42 | 42.34 | 42.64 | 42.299999 | 4093 |
| 1726172760 | 42.54 | 0.28 | 0.66 | 42.479999 | 42.54 | 42.119999 | 750 |
| 1726086360 | 42.26 | 0.02 | 0.05 | 42.38 | 42.5 | 41.96 | 2077 |
| 1725999960 | 42.24 | 0.18 | 0.43 | 42 | 42.36 | 42 | 1813 |
| 1725913620 | 42.06 | 0.52 | 1.25 | 41.5 | 42.2 | 41.5 | 789 |
| 1725654360 | 41.54 | -0.3 | -0.72 | 41.72 | 42 | 41.34 | 656 |
| 1725567960 | 41.84 | -0.2 | -0.48 | 42.22 | 42.22 | 41.84 | 1463 |
| 1725481560 | 42.04 | 0.06 | 0.14 | 41.74 | 42.1 | 41.74 | 1877 |
| 1725395160 | 41.979999 | -0.4 | -0.94 | 42.34 | 42.56 | 41.96 | 1702 |
| 1725308760 | 42.38 | -0.18 | -0.42 | 42.34 | 42.38 | 41.96 | 2284 |
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
