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 | -0.29 | -0.673009979113 | 43.09 | 43.56 | 41.88 | 2917274 | 42.58007006 | CS |
| 4 | -2.15 | -4.78309232481 | 44.95 | 45.78 | 41.88 | 3643697 | 44.19600066 | CS |
| 12 | -1.44 | -3.25497287523 | 44.24 | 47.89 | 41.88 | 2480746 | 45.31216331 | CS |
| 26 | 3.8 | 9.74358974359 | 39 | 47.89 | 36.08 | 2641123 | 43.34186017 | CS |
| 52 | 5.38 | 14.3773383218 | 37.42 | 47.89 | 35.83 | 2922274 | 40.62477445 | CS |
| 156 | 0.04 | 0.0935453695042 | 42.76 | 47.89 | 29.76 | 2833197 | 37.36749199 | CS |
| 260 | 9.92 | 30.1703163017 | 32.88 | 47.89 | 17.47 | 2616682 | 35.34512719 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737153600 | 42.8 | -0.34 | -0.79 | 43.31 | 43.56 | 42.75 | 2380365 |
| 1737067200 | 43.14 | 0.59 | 1.39 | 42.59 | 43.21 | 42.58 | 3500505 |
| 1736980800 | 42.55 | 0.61 | 1.45 | 42.19 | 42.75 | 42.13 | 2610147 |
| 1736894400 | 41.94 | -0.34 | -0.80 | 42.17 | 42.25 | 41.88 | 3447990 |
| 1736808000 | 42.28 | -0.59 | -1.38 | 42.56 | 42.63 | 42.2 | 1919126 |
| 1736548800 | 42.87 | -0.46 | -1.06 | 43.09 | 43.09 | 42.52 | 3108603 |
| 1736462400 | 43.33 | 0.02 | 0.05 | 43.22 | 43.45 | 43.18 | 1931488 |
| 1736376000 | 43.31 | -0.41 | -0.94 | 43.66 | 43.66 | 43.14 | 4172158 |
| 1736289600 | 43.72 | -0.32 | -0.73 | 44.19 | 44.26 | 43.66 | 4050448 |
| 1736203200 | 44.04 | 0.16 | 0.36 | 44.04 | 44.36 | 43.65 | 4155743 |
| 1735944000 | 43.88 | -0.2 | -0.45 | 44.02 | 44.19 | 43.85 | 1901252 |
| 1735857600 | 44.08 | -0.76 | -1.69 | 45.01 | 45.02 | 43.81 | 2280542 |
| 1735684800 | 44.84 | -0.41 | -0.91 | 44.62 | 45.11 | 44.62 | 4662751 |
| 1735598400 | 45.25 | -0.45 | -0.98 | 45.39 | 45.66 | 45.03 | 870529 |
| 1735339200 | 45.7 | 0.42 | 0.93 | 45.28 | 45.75 | 45.25 | 1815159 |
| 1735069200 | 45.28 | -0.3 | -0.66 | 45.56 | 45.78 | 45.28 | 682834 |
| 1734993600 | 45.58 | 0.48 | 1.06 | 44.89 | 45.6 | 44.89 | 12827819 |
| 1734734400 | 45.1 | -0.01 | -0.02 | 44.95 | 45.65 | 44.72 | 8005753 |
| 1734648000 | 45.11 | -0.13 | -0.29 | 45.33 | 45.34 | 44.72 | 1449829 |
| 1734561600 | 45.24 | -0.66 | -1.44 | 45.83 | 45.97 | 45.11 | 3815438 |
| 1734475200 | 45.9 | -0.19 | -0.41 | 45.85 | 45.98 | 45.64 | 3043297 |
| 1734388800 | 46.09 | -0.28 | -0.60 | 46.33 | 46.48 | 45.7 | 2456847 |
| 1734129600 | 46.37 | -0.09 | -0.19 | 46.52 | 46.75 | 46.19 | 1379049 |
| 1734043200 | 46.46 | -0.04 | -0.09 | 46.5 | 46.55 | 46.1 | 1368696 |
| 1733956800 | 46.5 | 0 | 0.00 | 46.52 | 46.74 | 46.27 | 2099018 |
| 1733870400 | 46.5 | -0.5 | -1.06 | 46.93 | 47 | 46.26 | 3376069 |
| 1733784000 | 47 | -0.41 | -0.86 | 47.31 | 47.32 | 46.77 | 3249745 |
| 1733524800 | 47.41 | -0.25 | -0.52 | 47.67 | 47.75 | 47.2 | 982880 |
| 1733438400 | 47.66 | 0.39 | 0.83 | 47.21 | 47.89 | 47.21 | 3519741 |
| 1733352000 | 47.27 | 0.52 | 1.11 | 46.92 | 47.32 | 46.5 | 3491905 |
| 1733265600 | 46.75 | -0.42 | -0.89 | 47.41 | 47.6 | 46.67 | 2826953 |
| 1733179200 | 47.17 | 0.01 | 0.02 | 47.17 | 47.48 | 46.98 | 5325537 |
| 1732920000 | 47.16 | 0.12 | 0.26 | 46.8 | 47.27 | 46.77 | 2620054 |
| 1732833600 | 47.04 | -0.07 | -0.15 | 47.12 | 47.28 | 46.93 | 268581 |
| 1732747200 | 47.11 | 0.17 | 0.36 | 46.84 | 47.36 | 46.82 | 731703 |
| 1732660800 | 46.94 | 0.52 | 1.12 | 46.37 | 46.98 | 46.37 | 1893753 |
| 1732574400 | 46.42 | -0.17 | -0.36 | 46.6 | 46.94 | 46.29 | 3630682 |
| 1732315200 | 46.59 | 0.01 | 0.02 | 46.6 | 46.79 | 46.39 | 782616 |
| 1732228800 | 46.58 | 0.13 | 0.28 | 46.31 | 46.84 | 46.26 | 1554913 |
| 1732142400 | 46.45 | 0.32 | 0.69 | 46.18 | 46.48 | 45.98 | 1155378 |
| 1732056000 | 46.13 | 0.43 | 0.94 | 45.28 | 46.24 | 45.05 | 1331650 |
| 1731969600 | 45.7 | 0.08 | 0.18 | 45.65 | 45.86 | 45.36 | 1231035 |
| 1731710400 | 45.62 | 0.03 | 0.07 | 45.45 | 45.66 | 44.72 | 1987237 |
| 1731624000 | 45.59 | 0.57 | 1.27 | 45.01 | 45.92 | 44.78 | 1291670 |
| 1731537600 | 45.02 | -1.85 | -3.95 | 46.56 | 46.56 | 44.05 | 2133411 |
| 1731451200 | 46.87 | 0.29 | 0.62 | 46.7 | 46.88 | 46.53 | 1246579 |
| 1731364800 | 46.58 | 0.01 | 0.02 | 46.94 | 47.17 | 46.48 | 1030506 |
| 1731105600 | 46.57 | 0.12 | 0.26 | 46.36 | 46.75 | 46.11 | 883437 |
| 1731019200 | 46.45 | 0.3 | 0.65 | 46.15 | 46.8 | 45.9 | 2994727 |
| 1730932800 | 46.15 | 1.05 | 2.33 | 45.85 | 46.4 | 45.66 | 1391404 |
| 1730846400 | 45.1 | 0.25 | 0.56 | 44.81 | 45.27 | 44.76 | 1626055 |
| 1730760000 | 44.85 | 0.48 | 1.08 | 44.3 | 44.89 | 44.3 | 917275 |
| 1730497200 | 44.37 | 0.36 | 0.82 | 44.11 | 44.6 | 44 | 571986 |
| 1730410800 | 44.01 | -0.4 | -0.90 | 44.3 | 44.36 | 43.69 | 1813029 |
| 1730324400 | 44.41 | -0.41 | -0.91 | 44.7 | 44.83 | 44.36 | 1342800 |
| 1730238000 | 44.82 | 0.08 | 0.18 | 44.6 | 44.86 | 44.5 | 3457909 |
| 1730151600 | 44.74 | 0.59 | 1.34 | 44.3 | 44.81 | 44.15 | 2192443 |
| 1729892400 | 44.15 | -0.17 | -0.38 | 44.24 | 44.5 | 43.98 | 993816 |
| 1729806000 | 44.32 | -0.01 | -0.02 | 44.21 | 44.44 | 44.01 | 1041485 |
| 1729719600 | 44.33 | 0.13 | 0.29 | 44.07 | 44.38 | 43.89 | 1674385 |
| 1729633200 | 44.2 | -0.24 | -0.54 | 44.3 | 44.35 | 43.9 | 1787441 |
| 1729546800 | 44.44 | 0.05 | 0.11 | 44.36 | 44.54 | 44.17 | 4289991 |
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
