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 | -0.9637 | -1.99482508797 | 48.31 | 48.7 | 46.17 | 30141 | 47.84304471 | SP |
| 4 | 2.3963 | 5.33103448276 | 44.95 | 48.88 | 44 | 42827 | 47.36397535 | SP |
| 12 | 4.9633 | 11.7105915107 | 42.383 | 48.88 | 41.25 | 37709 | 45.30981105 | SP |
| 26 | 6.8563 | 16.9333168684 | 40.49 | 48.88 | 38.1484 | 33862 | 42.91607041 | SP |
| 52 | 11.0363 | 30.3946571193 | 36.31 | 48.88 | 36.0101 | 36532 | 41.35356985 | SP |
| 156 | 16.6763 | 54.373328986 | 30.67 | 48.88 | 24.3952 | 48967 | 34.20207902 | SP |
| 260 | 43.2763 | 1063.2997543 | 4.07 | 48.88 | 0.7201 | 116593 | 17.2576719 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 47.47 | -0.32 | -0.67 | 47.8 | 47.8 | 46.8654 | 18278 |
| 1738884600 | 47.79 | -0.91 | -1.87 | 48.61 | 48.68 | 47.16 | 24494 |
| 1738798200 | 48.7 | 0.45 | 0.93 | 48.1 | 48.7 | 48.1 | 19771 |
| 1738711800 | 48.25 | 0.5 | 1.05 | 47.56 | 48.2983 | 47.56 | 36392 |
| 1738625400 | 47.75 | 1 | 2.14 | 46.23 | 47.8922 | 46.17 | 46111 |
| 1738366200 | 46.75 | -1.16 | -2.42 | 48.31 | 48.31 | 46.64 | 23936 |
| 1738279800 | 47.91 | 0.57 | 1.20 | 47.89 | 48 | 47.27 | 23832 |
| 1738193400 | 47.34 | 0.09 | 0.19 | 47.2 | 47.67 | 47.2 | 16998 |
| 1738107000 | 47.25 | 0.53 | 1.13 | 46.74 | 47.25 | 46.07 | 33343 |
| 1738020600 | 46.72 | -1.51 | -3.13 | 47.57 | 47.57 | 45.52 | 87116 |
| 1737761400 | 48.23 | 0.59 | 1.24 | 48.18 | 48.35 | 47.57 | 36236 |
| 1737675000 | 47.64 | 0 | 0.00 | 47.64 | 47.64 | 47.64 | 0 |
| 1737588600 | 47.64 | -0.88 | -1.81 | 48.71 | 48.88 | 47.58 | 82737 |
| 1737502200 | 48.52 | 1 | 2.10 | 47.7 | 48.8799 | 47.7 | 159014 |
| 1737156600 | 47.52 | 0.2 | 0.42 | 47.51 | 47.7744 | 47.1541 | 33088 |
| 1737070200 | 47.32 | 1.01 | 2.18 | 46.68 | 47.47 | 46.21 | 16884 |
| 1736983800 | 46.31 | 0.26 | 0.56 | 46.83 | 46.83 | 46.16 | 25811 |
| 1736897400 | 46.0517 | 1.24 | 2.77 | 45.05 | 46.5078 | 45 | 33533 |
| 1736811000 | 44.81 | 0.3 | 0.67 | 44.3 | 45.05 | 44.27 | 27123 |
| 1736551800 | 44.51 | -0.04 | -0.09 | 44.95 | 44.9656 | 44 | 44459 |
| 1736379000 | 44.55 | 0.63 | 1.43 | 43.59 | 44.55 | 43.59 | 18664 |
| 1736292600 | 43.92 | 0.38 | 0.87 | 43.95 | 44 | 43.44 | 20807 |
| 1736206200 | 43.54 | -0.06 | -0.14 | 43.68 | 44.08 | 43.54 | 29297 |
| 1735947000 | 43.6 | 0.06 | 0.14 | 43.92 | 43.92 | 43.5201 | 34544 |
| 1735860600 | 43.54 | 0.76 | 1.78 | 43.1 | 43.587 | 42.8501 | 43688 |
| 1735687800 | 42.78 | 0.32 | 0.75 | 42.74 | 43.1 | 42.53 | 34683 |
| 1735601400 | 42.4626 | -0.4 | -0.93 | 42.23 | 42.77 | 41.9038 | 39543 |
| 1735342200 | 42.86 | 0.72 | 1.71 | 42.34 | 42.86 | 41.9186 | 11801 |
| 1735255800 | 42.14 | -0.6 | -1.40 | 42.97 | 42.97 | 42.05 | 11419 |
| 1735077840 | 42.74 | 0.33 | 0.77 | 42.5 | 43.1 | 42.3174 | 22330 |
| 1734996600 | 42.4141 | 0.76 | 1.83 | 41.79 | 42.4141 | 41.4877 | 40692 |
| 1734737400 | 41.65 | 0.25 | 0.60 | 41.25 | 42.16 | 41.25 | 18959 |
| 1734651000 | 41.4 | 0.01 | 0.02 | 42.1644 | 42.43 | 41.2673 | 36506 |
| 1734564600 | 41.39 | -1.45 | -3.38 | 42.91 | 42.95 | 41.26 | 35109 |
| 1734478200 | 42.84 | -0.55 | -1.27 | 43.03 | 43.09 | 42.54 | 29764 |
| 1734391800 | 43.3911 | -0.86 | -1.94 | 44.25 | 44.3587 | 43.26 | 23952 |
| 1734132600 | 44.25 | -0.31 | -0.69 | 44.5776 | 44.63 | 44.2 | 13755 |
| 1734046200 | 44.556 | 0.37 | 0.83 | 44.3 | 44.77 | 44.2901 | 14772 |
| 1733959800 | 44.19 | 1.01 | 2.34 | 44.114 | 44.5 | 43.9509 | 29874 |
| 1733873400 | 43.18 | -1.72 | -3.83 | 44.52 | 44.58 | 43.18 | 38169 |
| 1733787000 | 44.9 | -0.33 | -0.73 | 45.5 | 45.77 | 44.05 | 63943 |
| 1733527800 | 45.23 | -0.15 | -0.33 | 45.85 | 46.0018 | 45.02 | 29016 |
| 1733441400 | 45.38 | 0.18 | 0.40 | 45.2 | 46.01 | 45.2 | 22807 |
| 1733355000 | 45.2 | -0.94 | -2.04 | 46.09 | 46.235 | 45.17 | 34570 |
| 1733268600 | 46.14 | -0.06 | -0.13 | 46.28 | 46.395 | 45.8601 | 22480 |
| 1733182200 | 46.2 | -1.11 | -2.34 | 47.38 | 47.38 | 46.08 | 52684 |
| 1732917840 | 47.305 | 1.16 | 2.50 | 46 | 47.48 | 46 | 37338 |
| 1732750200 | 46.15 | 0.9 | 1.99 | 45.34 | 46.15 | 45.34 | 24979 |
| 1732663800 | 45.25 | 0.5 | 1.12 | 44.68 | 45.25 | 44.68 | 34138 |
| 1732577400 | 44.75 | -0.7 | -1.54 | 45.6 | 45.6 | 44.41 | 55503 |
| 1732318200 | 45.45 | 0.6 | 1.34 | 44.9 | 45.45 | 44.8199 | 76605 |
| 1732231800 | 44.85 | 0.99 | 2.26 | 44.05 | 44.85 | 43.86 | 41918 |
| 1732145400 | 43.86 | -0.09 | -0.20 | 43.94 | 43.94 | 43.33 | 25078 |
| 1732059000 | 43.95 | 0.21 | 0.48 | 43.51 | 43.95 | 43.51 | 33937 |
| 1731972600 | 43.74 | 0.87 | 2.03 | 42.96 | 43.74 | 42.89 | 100549 |
| 1731713400 | 42.87 | 0.49 | 1.16 | 42.383 | 43.04 | 42.383 | 61559 |
| 1731627000 | 42.38 | 0.38 | 0.90 | 42.2 | 42.38 | 41.8 | 72264 |
| 1731540600 | 42 | 0.12 | 0.29 | 42 | 42.35 | 41.65 | 36692 |
| 1731454200 | 41.88 | -0.22 | -0.52 | 42.2 | 42.38 | 41.62 | 64775 |
| 1731367800 | 42.1 | 0.21 | 0.50 | 42.06 | 42.33 | 41.89 | 90383 |
| 1731108600 | 41.89 | -0.17 | -0.41 | 42.14 | 42.23 | 41.825 | 36636 |
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
