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 | -0.4287 | -0.926918918919 | 46.25 | 47.44 | 45.51 | 12908 | 46.35208269 | SP |
| 4 | -2.4087 | -4.99419448476 | 48.23 | 48.52 | 45.51 | 11422 | 47.31521122 | SP |
| 12 | -2.3387 | -4.85610465116 | 48.16 | 52.75 | 45.51 | 24215 | 47.63684904 | SP |
| 26 | 1.5213 | 3.43408577878 | 44.3 | 52.75 | 40.81 | 28881 | 46.95030662 | SP |
| 52 | 4.7313 | 11.5144804089 | 41.09 | 52.75 | 39.9405 | 22757 | 45.40211468 | SP |
| 156 | 6.0463 | 15.201257071 | 39.775 | 52.75 | 32.56 | 31381 | 38.05269566 | SP |
| 260 | 15.5913 | 51.5755871651 | 30.23 | 52.75 | 25.66 | 31400 | 38.00698998 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 45.8213 | 0.19 | 0.41 | 45.48 | 45.8213 | 45.14 | 12070 |
| 1741303800 | 45.6325 | -0.8 | -1.72 | 45.99 | 46.151 | 45.51 | 8002 |
| 1741217400 | 46.43 | 0.42 | 0.91 | 46.18 | 46.47 | 45.72 | 16390 |
| 1741131000 | 46.01 | -0.38 | -0.82 | 46.19 | 46.59 | 45.72 | 13128 |
| 1741044600 | 46.3905 | -0.71 | -1.50 | 47.44 | 47.44 | 46.24 | 15770 |
| 1740785400 | 47.0956 | 0.63 | 1.35 | 46.25 | 47.0956 | 46.25 | 11252 |
| 1740699000 | 46.47 | -0.65 | -1.38 | 47.12 | 47.26 | 46.47 | 12449 |
| 1740612600 | 47.1207 | 0.02 | 0.04 | 47.22 | 47.49 | 47.0325 | 8150 |
| 1740526200 | 47.1041 | -0.18 | -0.37 | 47.3 | 47.32 | 46.84 | 13407 |
| 1740439800 | 47.28 | -0.27 | -0.57 | 47.9 | 47.9 | 47.28 | 9007 |
| 1740180600 | 47.55 | -0.71 | -1.47 | 48.2594 | 48.2594 | 47.5101 | 17519 |
| 1740094200 | 48.2594 | -0.19 | -0.39 | 48.45 | 48.52 | 48.0433 | 10669 |
| 1740007800 | 48.45 | 0.26 | 0.54 | 48.06 | 48.4595 | 48.06 | 5670 |
| 1739921400 | 48.19 | -0.09 | -0.19 | 48.29 | 48.29 | 48.04 | 12887 |
| 1739575800 | 48.28 | -0.04 | -0.08 | 48.3194 | 48.33 | 48.2162 | 9939 |
| 1739489400 | 48.3194 | 0.46 | 0.97 | 48.01 | 48.37 | 47.9385 | 8159 |
| 1739403000 | 47.855 | -0.22 | -0.46 | 47.625 | 47.9527 | 47.625 | 17921 |
| 1739316600 | 48.0743 | -0.01 | -0.03 | 47.86 | 48.1686 | 47.86 | 13236 |
| 1739230200 | 48.0886 | 0.4 | 0.84 | 47.69 | 48.16 | 47.69 | 7452 |
| 1738971000 | 47.69 | -0.59 | -1.22 | 48.23 | 48.2806 | 47.6809 | 6072 |
| 1738884600 | 48.28 | 0.17 | 0.35 | 47.91 | 48.28 | 47.91 | 15129 |
| 1738798200 | 48.11 | 0.3 | 0.63 | 47.54 | 48.11 | 47.54 | 12832 |
| 1738711800 | 47.81 | 0.32 | 0.67 | 47.71 | 47.84 | 47.486 | 28045 |
| 1738625400 | 47.49 | -0.32 | -0.67 | 47.19 | 47.7099 | 47.07 | 8199 |
| 1738366200 | 47.8115 | -0.22 | -0.45 | 48.19 | 48.38 | 47.8115 | 9297 |
| 1738279800 | 48.0269 | 0.1 | 0.20 | 47.975 | 48.075 | 47.7532 | 5770 |
| 1738193400 | 47.93 | -0.17 | -0.35 | 48.19 | 48.34 | 47.76 | 17180 |
| 1738107000 | 48.1 | 0.33 | 0.69 | 47.52 | 48.18 | 47.52 | 439180 |
| 1738020600 | 47.7705 | -0.61 | -1.25 | 47.68 | 47.7705 | 47.5574 | 16071 |
| 1737761400 | 48.3764 | 0.1 | 0.20 | 48.503 | 48.565 | 48.2939 | 10969 |
| 1737675000 | 48.28 | 0 | 0.00 | 48.28 | 48.28 | 48.28 | 0 |
| 1737588600 | 48.28 | 0.25 | 0.52 | 48.15 | 48.41 | 48.15 | 7907 |
| 1737502200 | 48.03 | 0.4 | 0.84 | 47.76 | 48.04 | 47.76 | 42739 |
| 1737156600 | 47.63 | 0.45 | 0.94 | 47.185 | 47.7211 | 47.185 | 11085 |
| 1737070200 | 47.185 | -0.06 | -0.12 | 47.11 | 47.37 | 47.1 | 75785 |
| 1736983800 | 47.24 | 0.81 | 1.74 | 46.77 | 47.3 | 46.77 | 49990 |
| 1736897400 | 46.43 | 0.02 | 0.04 | 46.6 | 46.62 | 46.1209 | 22159 |
| 1736811000 | 46.41 | 0.06 | 0.13 | 45.86 | 46.41 | 45.68 | 16960 |
| 1736551800 | 46.35 | -0.65 | -1.38 | 46.55 | 46.69 | 46.22 | 22448 |
| 1736379000 | 46.9998 | 0.17 | 0.36 | 46.83 | 47.15 | 46.75 | 9281 |
| 1736292600 | 46.83 | -0.48 | -1.01 | 47.81 | 47.81 | 46.75 | 11010 |
| 1736206200 | 47.31 | 0.18 | 0.39 | 47.62 | 47.6699 | 47.29 | 13000 |
| 1735947000 | 47.1285 | 0.47 | 1.00 | 46.96 | 47.2153 | 46.8399 | 4988 |
| 1735860600 | 46.66 | -0.05 | -0.12 | 47.87 | 47.87 | 46.496 | 11959 |
| 1735687800 | 46.7141 | -0.29 | -0.63 | 47.09 | 47.1099 | 46.7141 | 3302 |
| 1735601400 | 47.008 | -0.56 | -1.18 | 47.5273 | 47.5273 | 46.72 | 16684 |
| 1735342200 | 47.57 | -0.53 | -1.10 | 47.93 | 47.93 | 47.28 | 10008 |
| 1735255800 | 48.1 | 0.01 | 0.02 | 48.04 | 48.1214 | 47.9602 | 7800 |
| 1735077840 | 48.09 | 0.59 | 1.24 | 47.62 | 48.09 | 47.62 | 6494 |
| 1734996600 | 47.5 | 0.25 | 0.52 | 47.29 | 47.5399 | 47.13 | 16821 |
| 1734737400 | 47.2547 | 0.3 | 0.64 | 47.77 | 47.77 | 46.88 | 75479 |
| 1734651000 | 46.9528 | -0.06 | -0.12 | 47.01 | 47.31 | 46.9528 | 16250 |
| 1734564600 | 47.01 | -1.25 | -2.59 | 48.255 | 48.3572 | 47.01 | 22766 |
| 1734478200 | 48.2581 | -0.07 | -0.15 | 48.12 | 48.28 | 48.12 | 21803 |
| 1734391800 | 48.33 | 0.2 | 0.43 | 48.35 | 48.49 | 48.22 | 19366 |
| 1734132600 | 48.1252 | -0.02 | -0.05 | 48.16 | 52.75 | 48.0124 | 13636 |
| 1734046200 | 48.1482 | -0.19 | -0.40 | 48.34 | 48.34 | 48.1004 | 11987 |
| 1733959800 | 48.34 | 0.34 | 0.70 | 48.15 | 48.48 | 48.15 | 10782 |
| 1733873400 | 48.0026 | -0.14 | -0.29 | 48.14 | 48.25 | 47.96 | 12574 |
| 1733787000 | 48.14 | -0.23 | -0.48 | 48.355 | 48.355 | 48.0621 | 9662 |
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
