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 | -2.92 | -7.44707982657 | 39.21 | 39.3 | 36.28 | 101222 | 38.10124842 | DR |
| 4 | -6.69 | -15.5653792462 | 42.98 | 43.86 | 36.28 | 93778 | 41.19784132 | DR |
| 12 | 1.0701 | 3.03833912078 | 35.2199 | 44.18 | 34.595 | 102244 | 39.60795821 | DR |
| 26 | -2.495 | -6.43289931675 | 38.785 | 44.18 | 32.85 | 133559 | 36.72516228 | DR |
| 52 | -6.9099 | -15.9951759148 | 43.1999 | 44.18 | 32.85 | 117084 | 37.69660307 | DR |
| 156 | -13.39 | -26.9524959742 | 49.68 | 53 | 31.12 | 112175 | 39.82054949 | DR |
| 260 | -91.7775 | -71.6633806391 | 128.0675 | 262 | 31.12 | 84179 | 49.41386055 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743802020 | 36.29 | -0.96 | -2.58 | 36.71 | 37.25 | 36.28 | 83822 |
| 1743715440 | 37.25 | -1.36 | -3.52 | 37.78 | 38.1 | 37.17 | 171009 |
| 1743629040 | 38.61 | 0.69 | 1.82 | 38.16 | 38.7 | 38.11 | 52111 |
| 1743542640 | 37.92 | -0.23 | -0.60 | 37.91 | 38.06 | 37.51 | 82549 |
| 1743456180 | 38.15 | -1.05 | -2.68 | 37.86 | 38.36 | 37.69 | 82108 |
| 1743197340 | 39.2 | -0.59 | -1.48 | 39.21 | 39.3 | 38.83 | 118333 |
| 1743110880 | 39.79 | -0.75 | -1.85 | 39.86 | 40.1 | 39.65 | 87466 |
| 1743024540 | 40.54 | -1.19 | -2.85 | 40.96 | 41.715 | 40.38 | 115679 |
| 1742938140 | 41.73 | 0.26 | 0.63 | 41.7175 | 42.14 | 41.54 | 67619 |
| 1742851200 | 41.47 | -0.5 | -1.19 | 41.42 | 41.97 | 41.22 | 46800 |
| 1742592540 | 41.97 | -0.54 | -1.27 | 41.94 | 42.15 | 41.69 | 66327 |
| 1742505960 | 42.51 | -0.07 | -0.16 | 42.15 | 42.67 | 42.1101 | 45592 |
| 1742419200 | 42.58 | 0.14 | 0.33 | 42.49 | 42.82 | 42.32 | 68418 |
| 1742333400 | 42.44 | -0.56 | -1.30 | 42.28 | 42.6 | 42 | 53333 |
| 1742246400 | 43 | 0.33 | 0.77 | 42.59 | 43.06 | 42.52 | 55238 |
| 1741987680 | 42.67 | 0.98 | 2.35 | 42.56 | 42.73 | 42.262 | 79324 |
| 1741901340 | 41.69 | -0.46 | -1.09 | 41.85 | 41.99 | 41.5 | 60429 |
| 1741814940 | 42.15 | -0.59 | -1.38 | 42.59 | 42.89 | 41.95 | 48685 |
| 1741728480 | 42.74 | -0.75 | -1.72 | 43.42 | 43.53 | 42.4 | 90915 |
| 1741641600 | 43.49 | 0.25 | 0.58 | 43.13 | 43.86 | 42.85 | 102508 |
| 1741386000 | 43.24 | -0.35 | -0.80 | 42.98 | 43.5 | 42.34 | 381111 |
| 1741300140 | 43.59 | 0.64 | 1.49 | 43.33 | 44.18 | 42.91 | 57911 |
| 1741213440 | 42.95 | 1.14 | 2.73 | 42.3 | 43.12 | 41.86 | 145655 |
| 1741126800 | 41.81 | 0.69 | 1.68 | 41.25 | 41.86 | 40.32 | 55544 |
| 1741040760 | 41.12 | 2.07 | 5.30 | 41.42 | 41.79 | 40 | 119052 |
| 1740781260 | 39.05 | -0.11 | -0.28 | 39.06 | 39.62 | 39 | 72819 |
| 1740695340 | 39.16 | -1.49 | -3.67 | 40.21 | 40.21 | 39.16 | 45785 |
| 1740608400 | 40.65 | -0.31 | -0.76 | 40.5 | 41.44 | 40.5 | 47271 |
| 1740522480 | 40.96 | -0.34 | -0.82 | 41.305 | 41.305 | 40.67 | 48382 |
| 1740435600 | 41.3 | 0.08 | 0.19 | 40.99 | 41.535 | 40.99 | 65114 |
| 1740176400 | 41.22 | -0.62 | -1.48 | 41.46 | 42.21 | 41.22 | 39193 |
| 1740090480 | 41.84 | 0.18 | 0.43 | 41.94 | 42.04 | 41.262 | 37364 |
| 1740003960 | 41.66 | -0.42 | -1.00 | 41.91 | 42.28 | 41.53 | 198063 |
| 1739917740 | 42.08 | -0.31 | -0.73 | 42.08 | 42.445 | 41.94 | 99986 |
| 1739572020 | 42.39 | 0.69 | 1.65 | 42.41 | 42.93 | 42.34 | 50787 |
| 1739485320 | 41.7 | -0.01 | -0.02 | 42.44 | 42.44 | 41.23 | 60891 |
| 1739398920 | 41.71 | 0.27 | 0.65 | 41.685 | 42 | 41.38 | 61133 |
| 1739312940 | 41.44 | -0.24 | -0.58 | 41.68 | 41.89 | 40.57 | 95968 |
| 1739226000 | 41.68 | 0.03 | 0.07 | 41.73 | 42.01 | 41.43 | 52083 |
| 1738967160 | 41.65 | -0.37 | -0.88 | 42.42 | 42.42 | 41.5 | 68469 |
| 1738880400 | 42.02 | -0.97 | -2.26 | 42.85 | 42.85 | 41.9 | 50260 |
| 1738794000 | 42.99 | 0.84 | 1.99 | 42.27 | 42.99 | 42.13 | 130832 |
| 1738708080 | 42.15 | 3.76 | 9.79 | 41.52 | 42.37 | 41.46 | 121849 |
| 1738621740 | 38.39 | -0.56 | -1.44 | 37.87 | 38.75 | 37.87 | 99269 |
| 1738362000 | 38.95 | -0.5 | -1.27 | 39.74 | 39.74 | 38.9 | 49888 |
| 1738276080 | 39.45 | 0.2 | 0.51 | 39.455 | 39.63 | 39.214 | 80525 |
| 1738189740 | 39.25 | -0.22 | -0.56 | 39.52 | 39.59 | 39.17 | 81526 |
| 1738103280 | 39.47 | 0.42 | 1.08 | 38.81 | 39.58 | 38.81 | 69106 |
| 1738016820 | 39.05 | 0.54 | 1.40 | 38.65 | 39.1 | 38.44 | 246750 |
| 1737757440 | 38.51 | 0.98 | 2.61 | 38.62 | 38.88 | 38.25 | 109803 |
| 1737671220 | 37.53 | 0.23 | 0.62 | 37.36 | 37.71 | 37.22 | 112526 |
| 1737584640 | 37.3 | 0.5 | 1.36 | 37.56 | 37.63 | 37.2501 | 149155 |
| 1737498540 | 36.8 | 1 | 2.79 | 36.13 | 36.8 | 36.13 | 170646 |
| 1737152880 | 35.8 | 0.44 | 1.24 | 35.88 | 36 | 35.69 | 111488 |
| 1737066420 | 35.36 | 0.28 | 0.80 | 35.4 | 35.54 | 35.14 | 355972 |
| 1736979720 | 35.08 | -0.03 | -0.09 | 35.11 | 35.34 | 34.78 | 106338 |
| 1736893380 | 35.11 | 0.18 | 0.52 | 35.01 | 35.25 | 34.85 | 217892 |
| 1736806800 | 34.93 | 0.09 | 0.26 | 34.66 | 35.01 | 34.595 | 221593 |
| 1736547720 | 34.84 | -0.54 | -1.53 | 35.2199 | 35.22 | 34.67 | 147695 |
| 1736375340 | 35.38 | -0.19 | -0.53 | 35.1699 | 35.53 | 35.0265 | 151367 |
| 1736288940 | 35.57 | 0.08 | 0.23 | 36.11 | 36.11 | 35.56 | 210458 |
| 1736202360 | 35.49 | 1.77 | 5.25 | 35.03 | 35.7 | 35.03 | 238486 |
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
