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 | -0.14 | -0.297999148574 | 46.98 | 47.51 | 46.49 | 807744 | 47.05197529 | CS |
| 4 | 0.64 | 1.38528138528 | 46.2 | 47.76 | 45.62 | 717247 | 46.91052722 | CS |
| 12 | 5.46 | 13.194780087 | 41.38 | 47.76 | 41.35 | 2936048 | 44.56568613 | CS |
| 26 | 4.47 | 10.5499173944 | 42.37 | 47.76 | 38.44 | 2904772 | 42.65717017 | CS |
| 52 | 6.59 | 16.3726708075 | 40.25 | 47.76 | 38.44 | 2749446 | 42.65523481 | CS |
| 156 | 9.43 | 25.2071638599 | 37.41 | 47.76 | 27.99 | 2336784 | 38.3147605 | CS |
| 260 | 14.64 | 45.4658385093 | 32.2 | 47.76 | 18.88 | 1903936 | 36.41213616 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730760000 | 46.84 | -0.02 | -0.04 | 46.71 | 47.19 | 46.65 | 3374526 |
| 1730497200 | 46.86 | 0.14 | 0.30 | 46.74 | 46.95 | 46.49 | 1574243 |
| 1730410800 | 46.72 | -0.65 | -1.37 | 47.18 | 47.18 | 46.64 | 772843 |
| 1730324400 | 47.37 | -0.1 | -0.21 | 47.36 | 47.47 | 47.18 | 353599 |
| 1730238000 | 47.47 | 0.16 | 0.34 | 47.12 | 47.51 | 47.06 | 631756 |
| 1730151600 | 47.31 | 0.3 | 0.64 | 46.98 | 47.36 | 46.98 | 706280 |
| 1729892400 | 47.01 | -0.31 | -0.66 | 47.27 | 47.52 | 46.85 | 603083 |
| 1729806000 | 47.32 | -0.1 | -0.21 | 47.3 | 47.49 | 47.06 | 328850 |
| 1729719600 | 47.42 | 0.04 | 0.08 | 47.32 | 47.49 | 47 | 474780 |
| 1729633200 | 47.38 | -0.35 | -0.73 | 47.53 | 47.59 | 47.18 | 395434 |
| 1729546800 | 47.73 | 0.1 | 0.21 | 47.55 | 47.76 | 47.39 | 531199 |
| 1729287600 | 47.63 | 0.45 | 0.95 | 47.1 | 47.72 | 47.08 | 831548 |
| 1729201200 | 47.18 | 0.03 | 0.06 | 47.22 | 47.4 | 47.01 | 557650 |
| 1729114800 | 47.15 | 0.32 | 0.68 | 46.98 | 47.19 | 46.78 | 594595 |
| 1729028400 | 46.83 | 0.22 | 0.47 | 46.82 | 47.15 | 46.5 | 1179710 |
| 1728682800 | 46.61 | 0.36 | 0.78 | 46.22 | 46.73 | 46.22 | 691300 |
| 1728596400 | 46.25 | 0.2 | 0.43 | 46.02 | 46.25 | 45.85 | 1321165 |
| 1728510000 | 46.05 | 0.02 | 0.04 | 45.94 | 46.25 | 45.88 | 401101 |
| 1728423600 | 46.03 | 0.17 | 0.37 | 45.85 | 46.06 | 45.62 | 511608 |
| 1728337200 | 45.86 | -0.39 | -0.84 | 46.2 | 46.45 | 45.74 | 850796 |
| 1728078000 | 46.25 | 0.3 | 0.65 | 45.97 | 46.55 | 45.97 | 1839244 |
| 1727991600 | 45.95 | -0.4 | -0.86 | 46.32 | 46.32 | 45.8 | 1212620 |
| 1727905200 | 46.35 | 0.35 | 0.76 | 46 | 46.36 | 45.91 | 888133 |
| 1727818800 | 46 | -0.12 | -0.26 | 46.13 | 46.18 | 45.78 | 3118008 |
| 1727732400 | 46.12 | 0.27 | 0.59 | 45.8 | 46.28 | 45.59 | 1491936 |
| 1727473200 | 45.85 | -0.2 | -0.43 | 46.17 | 46.34 | 45.73 | 3357906 |
| 1727386800 | 46.05 | 0.27 | 0.59 | 45.66 | 46.2 | 45.46 | 614357 |
| 1727300400 | 45.78 | -0.46 | -0.99 | 46.22 | 46.22 | 45.71 | 1597837 |
| 1727214000 | 46.24 | 0.25 | 0.54 | 45.97 | 46.25 | 45.79 | 1401335 |
| 1727127600 | 45.99 | 0.18 | 0.39 | 45.78 | 46.1 | 45.76 | 2606451 |
| 1726868400 | 45.81 | -0.16 | -0.35 | 45.85 | 46.21 | 45.57 | 3647542 |
| 1726782000 | 45.97 | 0.3 | 0.66 | 45.86 | 46.02 | 45.57 | 1169723 |
| 1726695600 | 45.67 | -0.23 | -0.50 | 45.8 | 46 | 45.56 | 1386306 |
| 1726609200 | 45.9 | 0.38 | 0.83 | 45.5 | 45.94 | 45.42 | 4503325 |
| 1726522800 | 45.52 | 0.46 | 1.02 | 45.2 | 45.59 | 45.09 | 2025205 |
| 1726263600 | 45.06 | -0.36 | -0.79 | 45.5 | 45.5 | 44.98 | 2313196 |
| 1726177200 | 45.42 | 0.57 | 1.27 | 44.8 | 45.44 | 44.57 | 6279545 |
| 1726090800 | 44.85 | -0.17 | -0.38 | 44.88 | 45.05 | 44.48 | 3702090 |
| 1726004400 | 45.02 | 0.32 | 0.72 | 44.55 | 45.05 | 44.37 | 2026789 |
| 1725918000 | 44.7 | 0.18 | 0.40 | 44.57 | 45.06 | 44.57 | 5737816 |
| 1725658800 | 44.52 | 0.01 | 0.02 | 44.77 | 44.98 | 44.17 | 5394119 |
| 1725572400 | 44.51 | -0.53 | -1.18 | 45.09 | 45.18 | 44.42 | 1739560 |
| 1725486000 | 45.04 | 0.51 | 1.15 | 44.72 | 45.07 | 44.59 | 7693936 |
| 1725399600 | 44.53 | 0.23 | 0.52 | 44.42 | 44.59 | 44.11 | 12998407 |
| 1725054000 | 44.3 | -0.05 | -0.11 | 43.92 | 44.33 | 43.87 | 11672203 |
| 1724967600 | 44.35 | -0.18 | -0.40 | 44.63 | 44.82 | 44.32 | 1639227 |
| 1724881200 | 44.53 | 0.11 | 0.25 | 44.5 | 44.82 | 44.22 | 4702183 |
| 1724794800 | 44.42 | 0.83 | 1.90 | 43.62 | 44.48 | 43.62 | 3498829 |
| 1724708400 | 43.59 | 0 | 0.00 | 43.59 | 43.59 | 43.59 | 0 |
| 1724449200 | 43.59 | 0.09 | 0.21 | 43.82 | 44.05 | 43.16 | 8950494 |
| 1724362800 | 43.5 | 0.22 | 0.51 | 43.34 | 43.9 | 43.34 | 5818346 |
| 1724276400 | 43.28 | -0.22 | -0.51 | 43.52 | 43.7 | 43.24 | 1902570 |
| 1724190000 | 43.5 | 0.41 | 0.95 | 43.02 | 43.56 | 42.92 | 6794770 |
| 1724103600 | 43.09 | 0.07 | 0.16 | 43 | 43.42 | 43 | 3130489 |
| 1723844400 | 43.02 | 0.38 | 0.89 | 42.68 | 43.14 | 42.65 | 4210300 |
| 1723758000 | 42.64 | 0.23 | 0.54 | 42.54 | 42.96 | 42.4 | 2081989 |
| 1723671600 | 42.41 | 0.27 | 0.64 | 42.18 | 42.53 | 42.18 | 10354105 |
| 1723585200 | 42.14 | 0.14 | 0.33 | 42.12 | 42.55 | 41.98 | 1815878 |
| 1723498800 | 42 | 0.68 | 1.65 | 41.38 | 42.13 | 41.35 | 3203690 |
| 1723239600 | 41.32 | 1.24 | 3.09 | 40.19 | 41.34 | 40.16 | 2752445 |
| 1723153200 | 40.08 | 0.56 | 1.42 | 39.8 | 40.42 | 39.7 | 2957973 |
| 1723066800 | 39.52 | -1.1 | -2.71 | 40.91 | 41.05 | 39.45 | 4748972 |
| 1722980400 | 40.62 | -0.47 | -1.14 | 40.41 | 40.75 | 40.11 | 5127274 |
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
