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 | -4.09 | -8.55469567036 | 47.81 | 50.0092 | 43.15 | 42611 | 48.4229048 | CS |
| 4 | -0.28 | -0.636363636364 | 44 | 50.0092 | 43.15 | 48587 | 46.03792311 | CS |
| 12 | -4.32 | -8.9925062448 | 48.04 | 50.0092 | 42.79 | 75337 | 46.93166736 | CS |
| 26 | -4.725 | -9.75332851687 | 48.445 | 50.0092 | 41.88 | 81110 | 46.38636166 | CS |
| 52 | -2.53 | -5.47027027027 | 46.25 | 51.15 | 36.93 | 60303 | 46.17391574 | CS |
| 156 | -4.1703 | -8.70802646883 | 47.8903 | 63.935 | 36.93 | 52855 | 48.36252801 | CS |
| 260 | 37.4929 | 602.092466798 | 6.2271 | 63.935 | 6.03 | 43545 | 42.20867834 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743802020 | 43.72 | -4.53 | -9.39 | 46.42 | 46.42 | 43.15 | 46889 |
| 1743715440 | 48.25 | -1.09 | -2.21 | 46.42 | 50.0092 | 46.42 | 30082 |
| 1743629040 | 49.34 | 0.24 | 0.49 | 48.85 | 49.38 | 48.84 | 40110 |
| 1743542640 | 49.1 | 0.9 | 1.87 | 48.1253 | 49.1 | 48.1253 | 15461 |
| 1743456180 | 48.2 | 0.52 | 1.09 | 47.63 | 48.28 | 47.63 | 101144 |
| 1743197340 | 47.68 | -0.41 | -0.85 | 47.81 | 48.05 | 47.5279 | 26257 |
| 1743110880 | 48.09 | -0.65 | -1.33 | 48.54 | 48.74 | 47.845 | 8286 |
| 1743024540 | 48.74 | 0.69 | 1.44 | 48.92 | 49.227 | 48.473 | 17118 |
| 1742938140 | 48.05 | -0.06 | -0.13 | 48.81 | 48.81 | 48.05 | 11750 |
| 1742851200 | 48.114 | 0.51 | 1.08 | 45.57 | 48.63 | 45.57 | 6443 |
| 1742592540 | 47.6 | 0.12 | 0.25 | 47.2801 | 47.6 | 46.91 | 30684 |
| 1742505960 | 47.48 | 0.74 | 1.59 | 46.6826 | 47.6 | 46.66 | 29791 |
| 1742419200 | 46.737 | 0.76 | 1.65 | 45.98 | 46.826 | 45.98 | 11333 |
| 1742333400 | 45.98 | 0.32 | 0.70 | 46.2103 | 46.2103 | 45.66 | 15859 |
| 1742246400 | 45.66 | 0.97 | 2.17 | 45 | 45.92 | 44.94 | 17481 |
| 1741987680 | 44.69 | -0.71 | -1.56 | 45.41 | 45.41 | 44.69 | 213428 |
| 1741901340 | 45.4 | -0.79 | -1.71 | 45.9 | 45.98 | 45.18 | 23901 |
| 1741814940 | 46.19 | 1.17 | 2.60 | 45.2615 | 46.43 | 45.2075 | 79945 |
| 1741728480 | 45.02 | 0.37 | 0.83 | 44.95 | 45.17 | 44.28 | 90348 |
| 1741641600 | 44.65 | 0.33 | 0.74 | 43.65 | 44.71 | 43.45 | 92777 |
| 1741386000 | 44.32 | 0.25 | 0.57 | 44 | 44.45 | 43.9101 | 109543 |
| 1741300140 | 44.07 | -1.19 | -2.63 | 45 | 45 | 42.79 | 67027 |
| 1741213440 | 45.26 | 0.21 | 0.47 | 44.8 | 45.51 | 44.12 | 80110 |
| 1741126800 | 45.05 | 0.32 | 0.72 | 44.5144 | 45.23 | 44 | 29291 |
| 1741040760 | 44.73 | -1.37 | -2.97 | 45.31 | 46.383 | 44.35 | 128092 |
| 1740781260 | 46.1 | 0.2 | 0.44 | 45.7141 | 46.165 | 45.5 | 53956 |
| 1740695340 | 45.9 | -0.81 | -1.73 | 46 | 46.8343 | 45.9 | 93018 |
| 1740608400 | 46.71 | -0.48 | -1.02 | 46.83 | 46.83 | 46.23 | 61227 |
| 1740522480 | 47.19 | -1.49 | -3.06 | 48.46 | 48.5405 | 46.75 | 96971 |
| 1740435600 | 48.68 | -0.35 | -0.71 | 49.64 | 49.64 | 48.2545 | 45760 |
| 1740176400 | 49.03 | 0.11 | 0.22 | 48 | 49.7666 | 48 | 173085 |
| 1740090480 | 48.92 | 0.35 | 0.72 | 48.13 | 49.16 | 48.02 | 87533 |
| 1740003960 | 48.57 | 0.9 | 1.89 | 47.7075 | 48.57 | 47.643 | 96452 |
| 1739917740 | 47.67 | -0.09 | -0.19 | 47.6 | 47.929 | 47.46 | 260018 |
| 1739572020 | 47.76 | -0.4 | -0.83 | 47.94 | 47.9755 | 47.47 | 79015 |
| 1739485320 | 48.16 | 0.42 | 0.88 | 47.9 | 48.4 | 47.9 | 56902 |
| 1739398920 | 47.74 | -0.64 | -1.32 | 48.218 | 48.3 | 47.56 | 17996 |
| 1739312940 | 48.38 | -0.02 | -0.03 | 48.4201 | 48.51 | 48.144 | 98388 |
| 1739226000 | 48.3966 | 1.32 | 2.80 | 44.82 | 48.47 | 44.82 | 94888 |
| 1738967160 | 47.08 | 1.32 | 2.88 | 46.25 | 47.6225 | 46.25 | 58823 |
| 1738880400 | 45.76 | -0.74 | -1.59 | 46.8 | 46.8 | 45.5 | 60188 |
| 1738794000 | 46.5 | -0.07 | -0.15 | 46.1738 | 46.74 | 46.1738 | 133841 |
| 1738708080 | 46.57 | 0.72 | 1.57 | 47.16 | 47.185 | 46.545 | 96428 |
| 1738621740 | 45.85 | 0.26 | 0.57 | 44.45 | 46.23 | 44.27 | 72288 |
| 1738362000 | 45.59 | -0.67 | -1.45 | 45.45 | 46.46 | 45.3675 | 95018 |
| 1738276080 | 46.259 | -0.54 | -1.16 | 46.8203 | 47.6405 | 46.19 | 29634 |
| 1738189740 | 46.8 | 0.48 | 1.04 | 45.6 | 46.8305 | 45.6 | 68954 |
| 1738103280 | 46.317 | -0.6 | -1.27 | 46.5725 | 46.72 | 45.98 | 36329 |
| 1738016820 | 46.9138 | -1.39 | -2.87 | 47.9268 | 47.9268 | 46.397 | 134786 |
| 1737757440 | 48.3 | 0.43 | 0.91 | 47.01 | 48.46 | 47.01 | 87680 |
| 1737671220 | 47.865 | -0.32 | -0.65 | 48.5 | 48.7 | 47.85 | 72715 |
| 1737584640 | 48.18 | 0.25 | 0.52 | 47.7232 | 48.54 | 47.636 | 188645 |
| 1737498540 | 47.93 | 1.4 | 3.01 | 46.66 | 47.96 | 46.5 | 42171 |
| 1737152880 | 46.53 | 0.26 | 0.56 | 46.43 | 46.53 | 46.11 | 22360 |
| 1737066420 | 46.27 | -0.89 | -1.89 | 46.05 | 46.6 | 45.97 | 32714 |
| 1736979720 | 47.16 | -0.88 | -1.83 | 47.93 | 48.63 | 47.11 | 66091 |
| 1736893380 | 48.04 | 1.03 | 2.19 | 43.88 | 48.0716 | 43.88 | 133440 |
| 1736806800 | 47.01 | -0.53 | -1.11 | 47.5 | 48.033 | 46.65 | 249012 |
| 1736547720 | 47.5365 | -0.33 | -0.70 | 48.04 | 49 | 47.47 | 96953 |
| 1736375340 | 47.87 | 0.57 | 1.21 | 48 | 48.01 | 47.38 | 37273 |
| 1736288940 | 47.3 | -0.95 | -1.97 | 46.75 | 48.61 | 46.75 | 117629 |
| 1736202360 | 48.25 | 1.88 | 4.05 | 47.3799 | 48.3899 | 47.3799 | 118546 |
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
