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 | 6.02 | 11.6261104674 | 51.78 | 57.8 | 50.91 | 199679 | 54.47315932 | SP |
| 4 | 18.38 | 46.6260781329 | 39.42 | 57.8 | 38.2 | 250245 | 46.14858184 | SP |
| 12 | 23.23 | 67.1969916112 | 34.57 | 57.8 | 30.89 | 210514 | 40.11323419 | SP |
| 26 | 17.3 | 42.7160493827 | 40.5 | 57.8 | 28.79 | 236749 | 37.67220016 | SP |
| 52 | 28.97 | 100.485605272 | 28.83 | 57.8 | 22.4144 | 266208 | 36.55530249 | SP |
| 156 | 28.97 | 100.485605272 | 28.83 | 57.8 | 22.4144 | 266208 | 36.55530249 | SP |
| 260 | 28.97 | 100.485605272 | 28.83 | 57.8 | 22.4144 | 266208 | 36.55530249 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 57.6 | 0.6 | 1.05 | 56.73 | 57.86 | 56.35 | 376545 |
| 1732231800 | 57 | 2.29 | 4.19 | 56.45 | 57.45 | 55.51 | 251143 |
| 1732145400 | 54.71 | 0.97 | 1.80 | 54.86 | 55.09 | 54.08 | 140825 |
| 1732059000 | 53.74 | 0.58 | 1.09 | 53.13 | 54.61 | 52.89 | 242527 |
| 1731972600 | 53.16 | 0.09 | 0.17 | 52.48 | 53.77 | 52.02 | 227404 |
| 1731713400 | 53.07 | 2.29 | 4.51 | 51.78 | 53.12 | 50.91 | 136494 |
| 1731627000 | 50.78 | -1.31 | -2.51 | 52.99 | 53.23 | 50.71 | 180092 |
| 1731540600 | 52.09 | 0.07 | 0.13 | 52.21 | 54.2 | 51.93 | 240626 |
| 1731454200 | 52.02 | 1.56 | 3.09 | 49.95 | 52.2 | 49.49 | 318588 |
| 1731367800 | 50.46 | 5.9 | 13.24 | 47.58 | 50.82 | 47.43 | 320331 |
| 1731108600 | 44.56 | 0.11 | 0.25 | 44.26 | 44.85 | 43.91 | 162279 |
| 1731022200 | 44.45 | 0.19 | 0.43 | 43.49 | 44.65 | 43.29 | 411950 |
| 1730935800 | 44.26 | 4.02 | 9.99 | 43.2 | 44.37 | 42.67 | 272102 |
| 1730849400 | 40.24 | 1.25 | 3.21 | 40.17 | 40.86 | 39.86 | 320282 |
| 1730763000 | 38.99 | -1.07 | -2.67 | 39.77 | 39.83 | 38.93 | 314208 |
| 1730500200 | 40.06 | -0.46 | -1.14 | 40.68 | 41.505 | 39.86 | 410134 |
| 1730413800 | 40.52 | -1.13 | -2.71 | 41.75 | 41.75 | 40.49 | 358664 |
| 1730327400 | 41.65 | -0.44 | -1.05 | 41.65 | 42.03 | 41.39 | 156382 |
| 1730241000 | 42.09 | 1.7 | 4.21 | 41.31 | 42.7 | 41.1 | 233124 |
| 1730154600 | 40.39 | 1.7 | 4.39 | 39.99 | 40.5484 | 39.6971 | 145509 |
| 1729895400 | 38.69 | -0.95 | -2.40 | 39.42 | 39.88 | 38.2 | 162229 |
| 1729809000 | 39.64 | 1.17 | 3.04 | 39.17 | 39.64 | 39.03 | 108083 |
| 1729722600 | 38.47 | -0.64 | -1.64 | 38.58 | 38.8 | 37.84 | 306713 |
| 1729636200 | 39.11 | -0.19 | -0.48 | 38.92 | 39.24 | 38.66 | 173906 |
| 1729549800 | 39.3 | -0.52 | -1.31 | 39.4 | 39.4 | 38.75 | 108739 |
| 1729290600 | 39.82 | 1.05 | 2.71 | 39.37 | 40.07 | 39.33 | 155271 |
| 1729204200 | 38.77 | -0.52 | -1.32 | 38.89 | 39.21 | 38.66 | 122343 |
| 1729117800 | 39.29 | 0.42 | 1.08 | 39.4 | 39.65 | 38.955 | 149587 |
| 1729031400 | 38.87 | 0.62 | 1.62 | 38.26 | 39.46 | 37.621 | 386319 |
| 1728945000 | 38.25 | 1.62 | 4.42 | 37.56 | 38.5086 | 37.52 | 209022 |
| 1728685800 | 36.63 | 2.02 | 5.84 | 35.6 | 36.81 | 35.6 | 330534 |
| 1728599400 | 34.61 | -0.76 | -2.15 | 35.44 | 35.44 | 34.11 | 176587 |
| 1728513000 | 35.37 | -0.68 | -1.89 | 35.92 | 36.15 | 35.235 | 99609 |
| 1728426600 | 36.05 | -0.71 | -1.93 | 36.32 | 36.66 | 35.85 | 126931 |
| 1728340200 | 36.76 | 0.52 | 1.43 | 36.58 | 37.41 | 36.4201 | 156309 |
| 1728081000 | 36.24 | 0.83 | 2.34 | 35.71 | 36.24 | 35.26 | 135696 |
| 1727994600 | 35.41 | 0.53 | 1.52 | 35.09 | 35.43 | 34.75 | 168161 |
| 1727908200 | 34.88 | -0.9 | -2.52 | 35.29 | 36.14 | 34.8 | 103190 |
| 1727821800 | 35.78 | -1.04 | -2.82 | 36.74 | 36.77 | 35.4101 | 300363 |
| 1727735400 | 36.82 | -1.29 | -3.38 | 37.13 | 37.16 | 36.54 | 145127 |
| 1727476200 | 38.11 | 0.55 | 1.45 | 38.15 | 38.61 | 37.95 | 149280 |
| 1727389800 | 37.565 | 0.91 | 2.47 | 37.34 | 38.21 | 37.24 | 384174 |
| 1727303400 | 36.66 | -0.67 | -1.79 | 36.87 | 37.11 | 36.5999 | 39347 |
| 1727217000 | 37.33 | 0.6 | 1.63 | 36.84 | 37.36 | 36.43 | 71195 |
| 1727130600 | 36.73 | 0.3 | 0.82 | 36.68 | 37.02 | 36.58 | 87694 |
| 1726871400 | 36.43 | -0.26 | -0.71 | 36.53 | 36.81 | 36.23 | 157068 |
| 1726785000 | 36.69 | 1.84 | 5.28 | 36.69 | 37.07 | 36.361 | 255265 |
| 1726698600 | 34.85 | 0.05 | 0.14 | 34.78 | 35.57 | 34.3132 | 249091 |
| 1726612200 | 34.8 | 1.17 | 3.48 | 34.4 | 35.58 | 34.18 | 552569 |
| 1726525800 | 33.63 | -1.04 | -3.00 | 33.97 | 33.97 | 33.35 | 130848 |
| 1726266600 | 34.67 | 0.78 | 2.30 | 33.52 | 34.85 | 33.509999 | 386307 |
| 1726180200 | 33.89 | 0.45 | 1.35 | 33.5 | 33.97 | 33.31 | 85289 |
| 1726093800 | 33.439999 | -0.2 | -0.59 | 32.979999 | 33.63 | 32.21 | 266004 |
| 1726007400 | 33.64 | 0.48 | 1.45 | 33.02 | 33.66 | 32.799999 | 74185 |
| 1725921000 | 33.159999 | 2.15 | 6.93 | 32.13 | 33.17 | 31.82 | 287089 |
| 1725661800 | 31.0099 | -1.46 | -4.50 | 32.939999 | 32.939999 | 30.89 | 193240 |
| 1725575400 | 32.47 | -1.21 | -3.59 | 32.88 | 33.165 | 32.36 | 98742 |
| 1725489000 | 33.68 | 0.03 | 0.09 | 32.759999 | 33.94 | 32.58 | 150785 |
| 1725402600 | 33.65 | -0.36 | -1.06 | 34.3 | 34.3 | 33.369999 | 126051 |
| 1725057000 | 34.01 | -0.36 | -1.05 | 34.57 | 34.71 | 33.479999 | 208747 |
| 1724970600 | 34.37 | 0.21 | 0.61 | 34.97 | 35.46 | 34.17 | 123083 |
| 1724884200 | 34.16 | -1.85 | -5.14 | 34.74 | 34.82 | 33.58 | 159359 |
| 1724797800 | 36.01 | -0.74 | -2.01 | 36.2 | 36.24 | 35.65 | 87711 |
| 1724711400 | 36.75 | -0.19 | -0.51 | 37.05 | 37.07 | 36.61 | 132964 |
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
