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 | 0.42 | 0.996441281139 | 42.15 | 43.01 | 41.74 | 57350 | 42.54291367 | CS |
| 4 | -1.76 | -3.97022332506 | 44.33 | 45.82 | 39.96 | 54385 | 43.35233948 | CS |
| 12 | -6.9 | -13.9478471801 | 49.47 | 50.98 | 39.96 | 69008 | 46.09172421 | CS |
| 26 | -2.82 | -6.21282220753 | 45.39 | 50.98 | 39.96 | 54684 | 46.59528768 | CS |
| 52 | 2.01 | 4.95562130178 | 40.56 | 50.98 | 38.82 | 51061 | 44.69736348 | CS |
| 156 | 5.57 | 15.0540540541 | 37 | 50.98 | 36.91 | 49159 | 42.73324072 | CS |
| 260 | -6.16 | -12.6410835214 | 48.73 | 52.6 | 33.12 | 55728 | 42.26508373 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 42.57 | -0.15 | -0.35 | 42.89 | 42.89 | 42.4 | 28155 |
| 1739486400 | 42.72 | 0.18 | 0.42 | 42.78 | 43.01 | 42.5 | 42430 |
| 1739400000 | 42.54 | -0.14 | -0.33 | 42.37 | 42.55 | 41.96 | 78108 |
| 1739313600 | 42.68 | 0.14 | 0.33 | 42.51 | 42.72 | 42.32 | 32307 |
| 1739227200 | 42.54 | 0.14 | 0.33 | 42.26 | 42.82 | 42.26 | 53015 |
| 1738968000 | 42.4 | 0.15 | 0.36 | 42.15 | 42.41 | 41.74 | 80892 |
| 1738881600 | 42.25 | -0.59 | -1.38 | 43.95 | 43.95 | 42.04 | 42392 |
| 1738795200 | 42.84 | 0.84 | 2.00 | 42.18 | 42.96 | 42.13 | 75309 |
| 1738708800 | 42 | -0.39 | -0.92 | 41.55 | 42.5 | 41.5 | 50531 |
| 1738622400 | 42.39 | -0.85 | -1.97 | 42.43 | 42.5 | 39.96 | 133054 |
| 1738363200 | 43.24 | -0.76 | -1.73 | 43.94 | 43.94 | 43.14 | 85179 |
| 1738276800 | 44 | -0.26 | -0.59 | 44.49 | 44.49 | 43.93 | 56616 |
| 1738190400 | 44.26 | -0.19 | -0.43 | 44.45 | 44.46 | 43.97 | 54474 |
| 1738104000 | 44.45 | -0.19 | -0.43 | 44.51 | 44.81 | 44.38 | 54966 |
| 1738017600 | 44.64 | -0.28 | -0.62 | 44.76 | 44.9 | 44.42 | 41583 |
| 1737758400 | 44.92 | -0.43 | -0.95 | 45 | 45.05 | 44.83 | 16920 |
| 1737672000 | 45.35 | 0.09 | 0.20 | 45.61 | 45.82 | 45.11 | 45968 |
| 1737585600 | 45.26 | 0.5 | 1.12 | 44.28 | 45.38 | 44.28 | 48763 |
| 1737499200 | 44.76 | 0.44 | 0.99 | 44.12 | 44.88 | 44.07 | 35546 |
| 1737412800 | 44.32 | -0.13 | -0.29 | 44.59 | 44.8 | 44.3 | 26926 |
| 1737153600 | 44.45 | -0.02 | -0.04 | 44.33 | 44.56 | 44.24 | 32712 |
| 1737067200 | 44.47 | -0.63 | -1.40 | 45.15 | 45.15 | 44.38 | 66717 |
| 1736980800 | 45.1 | 0.27 | 0.60 | 44.51 | 45.1 | 44.51 | 26559 |
| 1736894400 | 44.83 | -0.12 | -0.27 | 45.02 | 45.21 | 44.52 | 476186 |
| 1736808000 | 44.95 | -0.2 | -0.44 | 45.25 | 45.69 | 44.74 | 105786 |
| 1736548800 | 45.15 | -0.29 | -0.64 | 46.99 | 46.99 | 45.04 | 350291 |
| 1736462400 | 45.44 | -0.28 | -0.61 | 46.225 | 46.225 | 45.29 | 39553 |
| 1736376000 | 45.72 | 0.38 | 0.84 | 45.68 | 45.82 | 45.07 | 35594 |
| 1736289600 | 45.34 | -0.09 | -0.20 | 45.02 | 45.62 | 45.02 | 21730 |
| 1736203200 | 45.43 | -0.81 | -1.75 | 46.25 | 46.48 | 45.22 | 58098 |
| 1735944000 | 46.24 | 0.13 | 0.28 | 46.13 | 46.24 | 45.87 | 35351 |
| 1735857600 | 46.11 | -1.62 | -3.39 | 45.89 | 46.18 | 44.98 | 69988 |
| 1735684800 | 47.73 | -0.05 | -0.10 | 47.66 | 48.11 | 47.66 | 40365 |
| 1735598400 | 47.78 | -0.47 | -0.97 | 48.04 | 48.04 | 47.48 | 59787 |
| 1735339200 | 48.25 | 0.04 | 0.08 | 47.81 | 48.58 | 47.81 | 25779 |
| 1735069200 | 48.21 | 0.36 | 0.75 | 47.75 | 48.4 | 47.75 | 25012 |
| 1734993600 | 47.85 | -0.2 | -0.42 | 47.77 | 48.04 | 47.66 | 19459 |
| 1734734400 | 48.05 | -0.31 | -0.64 | 48.03 | 48.57 | 48.03 | 80170 |
| 1734648000 | 48.36 | 0.45 | 0.94 | 47.94 | 48.51 | 47.94 | 49914 |
| 1734561600 | 47.91 | -0.25 | -0.52 | 48.13 | 49 | 47.91 | 26263 |
| 1734475200 | 48.16 | -0.45 | -0.93 | 48.58 | 48.58 | 47.78 | 63361 |
| 1734388800 | 48.61 | -0.81 | -1.64 | 50.11 | 50.11 | 48.55 | 54628 |
| 1734129600 | 49.42 | -0.14 | -0.28 | 49.59 | 49.93 | 48.96 | 61915 |
| 1734043200 | 49.56 | 0.11 | 0.22 | 49.02 | 50.74 | 48.87 | 56529 |
| 1733956800 | 49.45 | -0.13 | -0.26 | 49.52 | 49.95 | 49.45 | 24942 |
| 1733870400 | 49.58 | -0.55 | -1.10 | 49.78 | 50.12 | 49.4 | 40661 |
| 1733784000 | 50.13 | -0.16 | -0.32 | 50.39 | 50.42 | 50.06 | 80344 |
| 1733524800 | 50.29 | 0.37 | 0.74 | 49.92 | 50.37 | 49.79 | 41049 |
| 1733438400 | 49.92 | -0.36 | -0.72 | 50.36 | 50.37 | 49.5 | 30426 |
| 1733352000 | 50.28 | 1.49 | 3.05 | 48.98 | 50.38 | 48.91 | 78132 |
| 1733265600 | 48.79 | 0 | 0.00 | 49.42 | 49.42 | 48.24 | 143439 |
| 1733179200 | 48.79 | 0.27 | 0.56 | 48.69 | 48.92 | 48.45 | 81232 |
| 1732920000 | 48.52 | 0.54 | 1.13 | 48.31 | 48.86 | 48.13 | 33423 |
| 1732833600 | 47.98 | 0.07 | 0.15 | 48.13 | 48.45 | 47.95 | 30748 |
| 1732747200 | 47.91 | 0.17 | 0.36 | 47.03 | 48.34 | 47.03 | 72657 |
| 1732660800 | 47.74 | -2.8 | -5.54 | 49.72 | 50.08 | 47.49 | 202531 |
| 1732574400 | 50.54 | 1.15 | 2.33 | 49.42 | 50.98 | 49.42 | 108142 |
| 1732315200 | 49.39 | 0.2 | 0.41 | 49.47 | 49.8 | 49.38 | 29026 |
| 1732228800 | 49.19 | 0.15 | 0.31 | 49.12 | 49.57 | 48.93 | 34462 |
| 1732142400 | 49.04 | 0.97 | 2.02 | 48.1 | 49.04 | 48.1 | 38882 |
| 1732056000 | 48.07 | -0.12 | -0.25 | 48.27 | 48.35 | 47.82 | 44906 |
| 1731969600 | 48.19 | -0.44 | -0.90 | 48.44 | 48.82 | 47.56 | 42415 |
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
