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 | -2.3091 | -4.94771802014 | 46.67 | 47.31 | 44.33 | 8487166 | 46.54141187 | CS |
| 4 | 2.7509 | 6.61115116559 | 41.61 | 47.31 | 41.32 | 6608396 | 44.56921358 | CS |
| 12 | 5.6009 | 14.4502063983 | 38.76 | 47.31 | 38.47 | 8096857 | 42.79604902 | CS |
| 26 | 1.3009 | 3.02113330237 | 43.06 | 47.31 | 37.81 | 7960792 | 42.0481468 | CS |
| 52 | 8.1009 | 22.3411472697 | 36.26 | 47.31 | 30.47 | 9319838 | 39.55830004 | CS |
| 156 | -11.9191 | -21.1782160625 | 56.28 | 63.57 | 27.27 | 9598726 | 42.19646693 | CS |
| 260 | -9.0291 | -16.9115939314 | 53.39 | 63.57 | 27.27 | 8630659 | 43.62343874 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1725662400 | 44.49 | -1.05 | -2.31 | 45.76 | 45.9399 | 44.33 | 7634819 |
| 1725576000 | 45.54 | -0.52 | -1.13 | 46.54 | 46.54 | 45.4247 | 5971434 |
| 1725489600 | 46.06 | -0.33 | -0.71 | 46.35 | 46.805 | 45.89 | 5996931 |
| 1725403200 | 46.39 | -0.84 | -1.78 | 47.28 | 47.31 | 46.205 | 7980316 |
| 1725057600 | 47.23 | 0.7 | 1.50 | 46.67 | 47.31 | 46.6 | 14383926 |
| 1724971200 | 46.53 | 0.4 | 0.87 | 46.37 | 46.77 | 45.51 | 7296972 |
| 1724884800 | 46.13 | 0.4 | 0.87 | 45.57 | 46.385 | 45.57 | 6213795 |
| 1724798400 | 45.73 | 0.11 | 0.24 | 45.68 | 45.78 | 45.4539 | 5458016 |
| 1724712000 | 45.62 | 0.23 | 0.51 | 45.75 | 45.83 | 45.42 | 5849757 |
| 1724452800 | 45.39 | 1.2 | 2.72 | 44.63 | 45.6 | 44.34 | 5091259 |
| 1724366400 | 44.19 | 0.49 | 1.12 | 43.8 | 44.23 | 43.69 | 4836917 |
| 1724280000 | 43.7 | -0.04 | -0.09 | 43.85 | 43.99 | 43.28 | 4611547 |
| 1724193600 | 43.74 | 0.08 | 0.18 | 43.48 | 43.95 | 43.39 | 6587372 |
| 1724107200 | 43.66 | 0.47 | 1.09 | 43.25 | 43.67 | 43.25 | 4575370 |
| 1723848000 | 43.19 | 0.38 | 0.89 | 42.81 | 43.33 | 42.81 | 5369497 |
| 1723761600 | 42.81 | 0.47 | 1.11 | 43.01 | 43.305 | 42.72 | 6509352 |
| 1723675200 | 42.34 | -0.06 | -0.14 | 42.44 | 42.49 | 42.05 | 8036147 |
| 1723588800 | 42.4 | 0.93 | 2.24 | 41.82 | 42.42 | 41.43 | 7457101 |
| 1723502400 | 41.47 | -0.6 | -1.43 | 42.24 | 42.65 | 41.32 | 7619932 |
| 1723243200 | 42.07 | 0.31 | 0.74 | 41.61 | 42.14 | 41.61 | 6486582 |
| 1723156800 | 41.76 | 0.37 | 0.89 | 41.79 | 42.2 | 41.54 | 6364459 |
| 1723070400 | 41.39 | -0.28 | -0.67 | 42.31 | 42.74 | 41.33 | 6839958 |
| 1722984000 | 41.67 | 0.87 | 2.13 | 40.8 | 42.06 | 40.52 | 9184776 |
| 1722897600 | 40.8 | -1.55 | -3.66 | 41.13 | 41.395 | 40.41 | 10993831 |
| 1722638400 | 42.35 | -1.13 | -2.60 | 42.66 | 42.745 | 41.96 | 8495852 |
| 1722552000 | 43.48 | -1.4 | -3.12 | 44.76 | 44.92 | 43.315 | 11222149 |
| 1722465600 | 44.88 | -0.59 | -1.30 | 45.51 | 45.61 | 44.755 | 8840924 |
| 1722379200 | 45.47 | 0.1 | 0.22 | 45.44 | 45.88 | 45.22 | 8211035 |
| 1722292800 | 45.37 | -0.09 | -0.20 | 45.72 | 45.72 | 45.13 | 5011196 |
| 1722033600 | 45.46 | 0.37 | 0.82 | 45.19 | 45.66 | 45.06 | 5680210 |
| 1721947200 | 45.09 | 0.32 | 0.71 | 44.77 | 45.72 | 44.6 | 9490059 |
| 1721860800 | 44.77 | -0.78 | -1.71 | 45.59 | 45.84 | 44.705 | 8061773 |
| 1721774400 | 45.55 | 0.51 | 1.13 | 44.84 | 45.68 | 44.68 | 8130778 |
| 1721688000 | 45.04 | 0.28 | 0.63 | 44.58 | 45.22 | 43.955 | 12328020 |
| 1721428800 | 44.76 | 0.35 | 0.79 | 44.78 | 44.965 | 44.26 | 11841502 |
| 1721342400 | 44.41 | -0.85 | -1.88 | 44.79 | 45.63 | 44.37 | 17219635 |
| 1721256000 | 45.26 | 1.97 | 4.55 | 43.98 | 45.66 | 43.8 | 21306133 |
| 1721169600 | 43.29 | 0.94 | 2.22 | 42.58 | 43.435 | 42.35 | 12868317 |
| 1721083200 | 42.35 | 0.25 | 0.59 | 42.54 | 42.93 | 42.315 | 10434656 |
| 1720824000 | 42.1 | 0.17 | 0.41 | 41.98 | 42.45 | 41.66 | 8325228 |
| 1720737600 | 41.93 | 1.13 | 2.77 | 41.33 | 42.11 | 41.1685 | 9239097 |
| 1720651200 | 40.8 | 0.93 | 2.33 | 40 | 40.83 | 39.81 | 9598530 |
| 1720564800 | 39.87 | 0.41 | 1.04 | 39.18 | 40.06 | 39.07 | 8003050 |
| 1720478400 | 39.46 | 0.42 | 1.08 | 39.12 | 39.52 | 39.05 | 5294997 |
| 1720219200 | 39.04 | -0.47 | -1.19 | 39.52 | 39.555 | 38.89 | 5654389 |
| 1720040640 | 39.51 | -0.46 | -1.15 | 39.98 | 40.28 | 39.51 | 3715542 |
| 1719960000 | 39.97 | 0.73 | 1.86 | 39.13 | 40.055 | 39.05 | 9381337 |
| 1719873600 | 39.24 | -0.44 | -1.11 | 39.81 | 39.95 | 39.065 | 8068938 |
| 1719614400 | 39.68 | 0 | 0.00 | 39.68 | 39.68 | 39.68 | 0 |
| 1719528000 | 39.68 | -0.03 | -0.08 | 39.2 | 39.705 | 38.87 | 6874415 |
| 1719441600 | 39.71 | -0.31 | -0.77 | 39.71 | 40.01 | 39.355 | 7852077 |
| 1719355200 | 40.02 | -0.53 | -1.31 | 40.38 | 40.59 | 39.675 | 6900799 |
| 1719268800 | 40.55 | 0.85 | 2.14 | 39.89 | 40.82 | 39.71 | 9549095 |
| 1719009600 | 39.7 | 0.42 | 1.07 | 39.05 | 39.855 | 38.715 | 16372093 |
| 1718923200 | 39.28 | -0.01 | -0.03 | 39.11 | 39.34 | 38.8695 | 6711800 |
| 1718750400 | 39.29 | 0.2 | 0.51 | 39 | 39.41 | 38.86 | 6307900 |
| 1718664000 | 39.09 | 0.26 | 0.67 | 38.7 | 39.14 | 38.48 | 5697051 |
| 1718404800 | 38.83 | -0.43 | -1.10 | 38.76 | 39.09 | 38.47 | 5121810 |
| 1718318400 | 39.26 | -0.02 | -0.05 | 39.18 | 39.5 | 38.74 | 5935831 |
| 1718232000 | 39.28 | 0.83 | 2.16 | 39.36 | 40.11 | 39.13 | 10299825 |
| 1718145600 | 38.45 | -0.3 | -0.77 | 38.69 | 38.82 | 37.81 | 12501107 |
| 1718059200 | 38.75 | -0.27 | -0.69 | 38.65 | 39.075 | 38.295 | 10631645 |
| 1717800000 | 39.02 | 0 | 0.00 | 38.71 | 39.365 | 38.7 | 8218112 |
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
