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 | -0.33 | -0.783475783476 | 42.12 | 42.96 | 41.79 | 1073833 | 42.63999509 | SP |
| 4 | -3.55 | -7.82973092192 | 45.34 | 46.66 | 40.725 | 1478325 | 42.84109946 | SP |
| 12 | 0.06 | 0.143781452193 | 41.73 | 48.96 | 38.43 | 1608352 | 44.02482677 | SP |
| 26 | -8.21 | -16.42 | 50 | 50.115 | 38.18 | 1449420 | 44.31374448 | SP |
| 52 | 7.67 | 22.4794841735 | 34.12 | 52.9 | 33.83 | 1289034 | 43.45375717 | SP |
| 156 | 6.73 | 19.195664575 | 35.06 | 52.9 | 26.01 | 827848 | 40.31394931 | SP |
| 260 | 23.47 | 128.111353712 | 18.32 | 52.9 | 9.62 | 631005 | 39.1168867 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 41.86 | -0.61 | -1.44 | 42.4 | 42.4 | 41.48 | 1175797 |
| 1732577400 | 42.47 | -0.12 | -0.28 | 42.62 | 42.83 | 42.2538 | 1225695 |
| 1732318200 | 42.59 | -0.2 | -0.47 | 42.33 | 42.62 | 42.22 | 1089844 |
| 1732231800 | 42.79 | 0.26 | 0.61 | 42.53 | 42.915 | 42.32 | 808764 |
| 1732145400 | 42.53 | -0.37 | -0.86 | 42.53 | 42.93 | 42.46 | 1194985 |
| 1732059000 | 42.9 | 0.72 | 1.71 | 42.12 | 42.96 | 41.97 | 1049876 |
| 1731972600 | 42.18 | 1.08 | 2.63 | 41.2 | 42.2125 | 41.2 | 1186549 |
| 1731713400 | 41.1 | -0.28 | -0.68 | 41.59 | 41.8 | 41.05 | 1796946 |
| 1731627000 | 41.38 | 0.51 | 1.25 | 40.84 | 41.56 | 40.725 | 3336071 |
| 1731540600 | 40.87 | -1.06 | -2.53 | 41.69 | 41.9 | 40.835 | 3422276 |
| 1731454200 | 41.93 | -1.36 | -3.14 | 42.2 | 42.32 | 41.29 | 2256580 |
| 1731367800 | 43.29 | -0.83 | -1.88 | 43.58 | 43.58 | 42.97 | 910143 |
| 1731108600 | 44.12 | -2.34 | -5.04 | 44.99 | 44.99 | 43.485 | 990132 |
| 1731022200 | 46.46 | 2.61 | 5.95 | 45.46 | 46.66 | 45.46 | 1159035 |
| 1730935800 | 43.85 | -1.8 | -3.94 | 43.115 | 43.9 | 42.61 | 3635173 |
| 1730849400 | 45.65 | 1.14 | 2.56 | 45.05 | 45.65 | 44.93 | 735195 |
| 1730763000 | 44.51 | 0.28 | 0.63 | 44.52 | 45.15 | 44.43 | 1088467 |
| 1730500200 | 44.23 | 0.54 | 1.24 | 44.19 | 44.73 | 44.18 | 652849 |
| 1730413800 | 43.69 | -0.8 | -1.80 | 44.13 | 44.14 | 43.271 | 1421399 |
| 1730327400 | 44.49 | -0.54 | -1.20 | 44.5 | 44.69 | 44.1 | 702857 |
| 1730241000 | 45.03 | -0.15 | -0.33 | 45.34 | 45.36 | 44.94 | 903673 |
| 1730154600 | 45.18 | 0.18 | 0.40 | 45.28 | 45.575 | 45.0899 | 354487 |
| 1729895400 | 45 | 0.1 | 0.22 | 45.09 | 45.785 | 44.93 | 525737 |
| 1729809000 | 44.9 | -0.07 | -0.16 | 45.08 | 45.19 | 44.44 | 1450024 |
| 1729722600 | 44.97 | -0.88 | -1.92 | 45.16 | 45.18 | 44.44 | 2358852 |
| 1729636200 | 45.85 | 0.61 | 1.35 | 45.78 | 45.86 | 45.38 | 600730 |
| 1729549800 | 45.24 | -0.57 | -1.24 | 46.12 | 46.12 | 45.1 | 713998 |
| 1729290600 | 45.81 | 0.81 | 1.80 | 46.05 | 46.05 | 45.62 | 736277 |
| 1729204200 | 45 | -0.87 | -1.90 | 45.23 | 45.445 | 44.86 | 991128 |
| 1729117800 | 45.87 | 0.62 | 1.37 | 45.25 | 45.98 | 45.25 | 1326400 |
| 1729031400 | 45.25 | -0.89 | -1.93 | 45.25 | 45.38 | 44.82 | 2531342 |
| 1728945000 | 46.14 | -0.71 | -1.52 | 45.68 | 46.565 | 45.6669 | 1093339 |
| 1728685800 | 46.85 | 0.58 | 1.25 | 46.06 | 46.97 | 46.06 | 550315 |
| 1728599400 | 46.27 | 0.67 | 1.47 | 45.6 | 46.35 | 45.57 | 481225 |
| 1728513000 | 45.6 | -0.14 | -0.31 | 45.23 | 45.77 | 44.9341 | 722819 |
| 1728426600 | 45.74 | -2.17 | -4.53 | 46.31 | 46.32 | 45.39 | 1887800 |
| 1728340200 | 47.91 | 0.15 | 0.31 | 47.97 | 48.06 | 47.5 | 1576039 |
| 1728081000 | 47.76 | 1.05 | 2.25 | 48.07 | 48.135 | 47.63 | 1836761 |
| 1727994600 | 46.71 | -1.86 | -3.83 | 47.01 | 47.465 | 46.575 | 3054412 |
| 1727908200 | 48.57 | 0.48 | 1.00 | 48.2 | 48.9 | 48.09 | 700816 |
| 1727821800 | 48.09 | 0.82 | 1.73 | 47.64 | 48.2221 | 47.17 | 1473502 |
| 1727735400 | 47.27 | -0.79 | -1.64 | 47.98 | 47.98 | 46.87 | 2968046 |
| 1727476200 | 48.06 | -0.34 | -0.70 | 48.23 | 48.58 | 47.76 | 1486807 |
| 1727389800 | 48.4 | 2.43 | 5.29 | 47.85 | 48.96 | 47.83 | 3367410 |
| 1727303400 | 45.97 | -0.83 | -1.77 | 46.43 | 46.5 | 45.94 | 1410147 |
| 1727217000 | 46.8 | 3.11 | 7.12 | 45.8 | 46.97 | 45.77 | 7434079 |
| 1727130600 | 43.69 | 0.29 | 0.67 | 43.49 | 44.22 | 43.49 | 862735 |
| 1726871400 | 43.4 | -0.27 | -0.62 | 43.61 | 43.7 | 43.01 | 1984300 |
| 1726785000 | 43.67 | 1.51 | 3.58 | 43.77 | 43.93 | 43.48 | 3440621 |
| 1726698600 | 42.16 | 0.22 | 0.52 | 42.12 | 43.56 | 41.8723 | 1393549 |
| 1726612200 | 41.94 | 0.14 | 0.33 | 41.75 | 42.33 | 41.75 | 974262 |
| 1726525800 | 41.8 | 0.45 | 1.09 | 41.92 | 41.92 | 41.51 | 903425 |
| 1726266600 | 41.35 | 0.45 | 1.10 | 40.99 | 41.63 | 40.99 | 2461090 |
| 1726180200 | 40.9 | 1.18 | 2.97 | 40.09 | 41 | 40.09 | 1050114 |
| 1726093800 | 39.72 | 0.75 | 1.92 | 39.27 | 39.77 | 38.66 | 1744082 |
| 1726007400 | 38.97 | -0.17 | -0.43 | 39.09 | 39.09 | 38.43 | 1222815 |
| 1725921000 | 39.14 | 0.56 | 1.45 | 39.23 | 39.365 | 39 | 923374 |
| 1725661800 | 38.58 | -1.25 | -3.14 | 39.66 | 39.91 | 38.44 | 1246999 |
| 1725575400 | 39.83 | -0.22 | -0.55 | 40.3 | 40.55 | 39.78 | 1431101 |
| 1725489000 | 40.05 | -0.03 | -0.07 | 40.1 | 40.59 | 39.875 | 1685252 |
| 1725402600 | 40.08 | -3.26 | -7.52 | 41.73 | 41.73 | 40.05 | 3978398 |
| 1725057000 | 43.34 | 0.57 | 1.33 | 42.88 | 43.56 | 42.6611 | 1148992 |
| 1724970600 | 42.77 | -0.02 | -0.05 | 42.73 | 43.06 | 42.73 | 402001 |
| 1724884200 | 42.79 | -1.54 | -3.47 | 43.59 | 43.59 | 42.48 | 1215891 |
| 1724797800 | 44.33 | 0.16 | 0.36 | 44.22 | 44.46 | 44 | 475758 |
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
