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 | 1.0582 | 2.4489701458 | 43.21 | 44.5494 | 43.21 | 1476 | 44.1157252 | SP |
| 4 | -3.1818 | -6.70558482613 | 47.45 | 47.45 | 42.87 | 3186 | 44.61815326 | SP |
| 12 | -2.1949 | -4.72396374758 | 46.4631 | 47.7012 | 42.87 | 2555 | 45.70077554 | SP |
| 26 | -1.5899 | -3.46699928693 | 45.8581 | 49.0645 | 42.87 | 1882 | 46.181566 | SP |
| 52 | 1.4882 | 3.47872837775 | 42.78 | 49.0645 | 40.4468 | 1375 | 45.26240282 | SP |
| 156 | 6.1382 | 16.098085497 | 38.13 | 49.0645 | 30.02 | 2073 | 36.68935925 | SP |
| 260 | 23.1382 | 109.504022717 | 21.13 | 49.0645 | 20.1589 | 2266 | 34.81044507 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 44.2682 | -0.11 | -0.24 | 43.98 | 44.2682 | 43.83 | 1411 |
| 1742509800 | 44.3733 | -0.08 | -0.19 | 44.4556 | 44.4556 | 44.3 | 793 |
| 1742423400 | 44.4556 | 0.53 | 1.21 | 43.9234 | 44.4556 | 43.9234 | 296 |
| 1742337000 | 43.9234 | -0.49 | -1.10 | 44.41 | 44.41 | 43.9234 | 1348 |
| 1742250600 | 44.41 | 0.5 | 1.14 | 43.91 | 44.5494 | 43.91 | 1943 |
| 1741991400 | 43.91 | 0.95 | 2.21 | 43.21 | 43.91 | 43.21 | 3001 |
| 1741905000 | 42.96 | -0.58 | -1.34 | 43.5442 | 43.5442 | 42.87 | 5878 |
| 1741818600 | 43.5442 | 0.33 | 0.77 | 43.28 | 43.62 | 43.28 | 835 |
| 1741732200 | 43.21 | -0.37 | -0.85 | 43.58 | 43.58 | 43.12 | 2343 |
| 1741645800 | 43.58 | -1.09 | -2.45 | 44.18 | 44.18 | 43.56 | 2697 |
| 1741390200 | 44.6733 | 0.17 | 0.37 | 44.5069 | 44.6733 | 43.75 | 8949 |
| 1741303800 | 44.5069 | -0.85 | -1.87 | 44.48 | 44.9 | 44.48 | 18405 |
| 1741217400 | 45.3539 | 0.49 | 1.09 | 45 | 45.41 | 45 | 489 |
| 1741131000 | 44.8666 | -0.57 | -1.26 | 45.44 | 45.44 | 44.4945 | 3658 |
| 1741044600 | 45.44 | -0.75 | -1.62 | 46.1867 | 46.1867 | 45.44 | 687 |
| 1740785400 | 46.1867 | 0.57 | 1.25 | 45.49 | 46.1867 | 45.49 | 1612 |
| 1740699000 | 45.6153 | -0.72 | -1.56 | 46.34 | 46.34 | 45.6153 | 821 |
| 1740612600 | 46.34 | 0.21 | 0.46 | 46.1285 | 46.69 | 46.1285 | 4497 |
| 1740526200 | 46.1285 | -0.27 | -0.59 | 46.4 | 46.4 | 46.02 | 2881 |
| 1740439800 | 46.4 | -0.2 | -0.43 | 46.76 | 46.76 | 46.385 | 2063 |
| 1740180600 | 46.6 | -0.8 | -1.69 | 47.45 | 47.45 | 46.6 | 532 |
| 1740094200 | 47.4 | -0.19 | -0.39 | 47.5851 | 47.5851 | 47.14 | 3333 |
| 1740007800 | 47.5851 | 0.01 | 0.01 | 47.5797 | 47.5851 | 47.46 | 67 |
| 1739921400 | 47.5797 | 0.23 | 0.48 | 47.3525 | 47.5797 | 47.3525 | 4039 |
| 1739575800 | 47.3525 | -0.02 | -0.04 | 47.3708 | 47.3708 | 47.35 | 130 |
| 1739489400 | 47.3708 | 0.48 | 1.01 | 46.8952 | 47.3708 | 46.8952 | 658 |
| 1739403000 | 46.8952 | -0.22 | -0.46 | 47.114 | 47.114 | 46.8952 | 4699 |
| 1739316600 | 47.114 | 0.05 | 0.11 | 47.0628 | 47.17 | 47.0628 | 250 |
| 1739230200 | 47.0628 | 0.28 | 0.60 | 46.7813 | 47.0628 | 46.7813 | 106 |
| 1738971000 | 46.7813 | -0.38 | -0.80 | 47.1601 | 47.1601 | 46.73 | 855 |
| 1738884600 | 47.1601 | 0.07 | 0.15 | 47.09 | 47.1601 | 46.97 | 758 |
| 1738798200 | 47.09 | 0.26 | 0.55 | 46.8319 | 47.09 | 46.74 | 1596 |
| 1738711800 | 46.8319 | 0.25 | 0.54 | 46.579 | 46.8319 | 46.579 | 2222 |
| 1738625400 | 46.579 | -0.2 | -0.43 | 46.43 | 46.579 | 45.96 | 4240 |
| 1738366200 | 46.782 | -0.38 | -0.80 | 47.07 | 47.29 | 46.782 | 110 |
| 1738279800 | 47.16 | 0.37 | 0.79 | 46.79 | 47.22 | 46.79 | 460 |
| 1738193400 | 46.79 | -0.28 | -0.59 | 47.07 | 47.07 | 46.65 | 10954 |
| 1738107000 | 47.07 | 0.34 | 0.73 | 46.729 | 47.09 | 46.729 | 12341 |
| 1738020600 | 46.729 | -0.84 | -1.76 | 46.71 | 46.73 | 46.65 | 796 |
| 1737761400 | 47.5673 | 0.06 | 0.12 | 47.7012 | 47.7012 | 47.5673 | 165 |
| 1737675000 | 47.509 | 0 | 0.00 | 47.509 | 47.509 | 47.509 | 0 |
| 1737588600 | 47.509 | 0.3 | 0.63 | 47.21 | 47.64 | 47.21 | 2209 |
| 1737502200 | 47.21 | 0.54 | 1.16 | 47.08 | 47.21 | 47.04 | 639 |
| 1737156600 | 46.6681 | 0.35 | 0.75 | 46.32 | 46.8 | 46.32 | 436 |
| 1737070200 | 46.32 | 0.19 | 0.41 | 46.1315 | 46.32 | 46.1315 | 3468 |
| 1736983800 | 46.1315 | 0.81 | 1.78 | 45.77 | 46.16 | 45.77 | 164 |
| 1736897400 | 45.3264 | 0.08 | 0.18 | 45.57 | 45.57 | 45.3264 | 737 |
| 1736811000 | 45.2461 | 0.02 | 0.04 | 45 | 45.2461 | 45 | 3551 |
| 1736551800 | 45.229 | -0.73 | -1.59 | 45.96 | 45.96 | 45.17 | 1265 |
| 1736379000 | 45.96 | 0.13 | 0.28 | 45.8338 | 45.96 | 45.74 | 7498 |
| 1736292600 | 45.8338 | -0.36 | -0.78 | 46.57 | 46.57 | 45.8 | 873 |
| 1736206200 | 46.1923 | 0.15 | 0.33 | 46.0394 | 46.54 | 46.0394 | 112 |
| 1735947000 | 46.0394 | 0.55 | 1.21 | 45.49 | 46.09 | 45.49 | 1239 |
| 1735860600 | 45.49 | 0.07 | 0.15 | 45.59 | 45.92 | 45.47 | 2035 |
| 1735687800 | 45.4224 | -0.25 | -0.55 | 45.6739 | 45.6739 | 45.4 | 1092 |
| 1735601400 | 45.6739 | -0.32 | -0.70 | 45.9981 | 45.9981 | 45.33 | 3268 |
| 1735342200 | 45.9981 | -0.47 | -1.00 | 46.4631 | 46.4631 | 45.9981 | 457 |
| 1735255800 | 46.4631 | 0.05 | 0.10 | 46.4177 | 46.4631 | 46.33 | 104 |
| 1735077840 | 46.4177 | 0.34 | 0.73 | 46.24 | 46.4177 | 46.2263 | 1200 |
| 1734996600 | 46.08 | 0.32 | 0.69 | 45.96 | 46.08 | 45.63 | 1808 |
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
