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 | -2.19 | -4.53603976802 | 48.28 | 48.4846 | 45.39 | 654684 | 46.63723267 | SP |
| 4 | -2.01 | -4.17879417879 | 48.1 | 48.4846 | 45.39 | 1752515 | 46.53082768 | SP |
| 12 | 2.11 | 4.79763528877 | 43.98 | 48.4846 | 42.88 | 855496 | 46.18867299 | SP |
| 26 | 2.45 | 5.61411549038 | 43.64 | 48.4846 | 35.9001 | 650837 | 44.11189314 | SP |
| 52 | 12.54 | 37.3770491803 | 33.55 | 48.4846 | 32.92 | 530490 | 42.15784 | SP |
| 156 | 14.24 | 44.7095761381 | 31.85 | 48.4846 | 20.37 | 276908 | 36.81383973 | SP |
| 260 | 25.69 | 125.931372549 | 20.4 | 48.4846 | 19.64 | 232961 | 35.13855413 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736811000 | 46.09 | -0.37 | -0.80 | 45.73 | 46.09 | 45.39 | 744436 |
| 1736551800 | 46.46 | -0.62 | -1.32 | 46.57 | 46.8299 | 45.94 | 641329 |
| 1736379000 | 47.08 | 0.03 | 0.06 | 47.15 | 47.29 | 46.7 | 594445 |
| 1736292600 | 47.05 | -1.14 | -2.37 | 48.28 | 48.4846 | 46.8977 | 616814 |
| 1736206200 | 48.19 | 0.79 | 1.67 | 47.92 | 48.43 | 47.92 | 770117 |
| 1735947000 | 47.4 | 0.86 | 1.85 | 46.86 | 47.425 | 46.56 | 831562 |
| 1735860600 | 46.54 | 0.28 | 0.61 | 46.72 | 46.9465 | 45.96 | 672936 |
| 1735687800 | 46.26 | -0.5 | -1.07 | 46.85 | 46.9399 | 46.2333 | 20163234 |
| 1735601400 | 46.76 | -0.66 | -1.39 | 46.6 | 47.1495 | 46.36 | 469728 |
| 1735342200 | 47.42 | -0.66 | -1.37 | 47.83 | 47.83 | 46.9201 | 480394 |
| 1735255800 | 48.08 | 0.03 | 0.06 | 47.98 | 48.1999 | 47.7418 | 372595 |
| 1735077840 | 48.05 | 0.5 | 1.05 | 47.71 | 48.089 | 47.63 | 256235 |
| 1734996600 | 47.55 | 0.41 | 0.87 | 47.27 | 47.55 | 46.845 | 545423 |
| 1734737400 | 47.14 | 0.68 | 1.46 | 45.98 | 47.4653 | 45.94 | 776456 |
| 1734651000 | 46.46 | 0.02 | 0.04 | 46.99 | 46.99 | 46.395 | 717427 |
| 1734564600 | 46.44 | -1.73 | -3.59 | 48.18 | 48.31 | 46.17 | 627976 |
| 1734478200 | 48.17 | -0.14 | -0.29 | 48.1 | 48.2461 | 47.76 | 421450 |
| 1734391800 | 48.31 | 0.57 | 1.19 | 47.97 | 48.41 | 47.8531 | 724681 |
| 1734132600 | 47.74 | -0.04 | -0.08 | 47.98 | 48.1392 | 47.4101 | 339231 |
| 1734046200 | 47.78 | -0.39 | -0.81 | 48.06 | 48.06 | 47.71 | 242384 |
| 1733959800 | 48.17 | 0.81 | 1.71 | 47.88 | 48.24 | 47.6287 | 435063 |
| 1733873400 | 47.36 | -0.49 | -1.02 | 47.86 | 47.9999 | 47.28 | 389969 |
| 1733787000 | 47.85 | -0.27 | -0.56 | 48.05 | 48.05 | 47.41 | 513247 |
| 1733527800 | 48.12 | 0.37 | 0.77 | 48 | 48.2 | 47.78 | 413219 |
| 1733441400 | 47.75 | -0.33 | -0.69 | 48.14 | 48.1887 | 47.72 | 401629 |
| 1733355000 | 48.08 | 1.1 | 2.34 | 47.39 | 48.12 | 47.32 | 544019 |
| 1733268600 | 46.98 | 0.37 | 0.79 | 46.57 | 46.99 | 46.455 | 540861 |
| 1733182200 | 46.61 | 0.6 | 1.30 | 46.19 | 46.6299 | 46.19 | 539357 |
| 1732917840 | 46.01 | 0.38 | 0.83 | 45.69 | 46.0699 | 45.6497 | 159442 |
| 1732750200 | 45.63 | -0.23 | -0.50 | 45.81 | 45.81 | 45.1897 | 733146 |
| 1732663800 | 45.86 | 0.27 | 0.59 | 45.74 | 45.93 | 45.65 | 322445 |
| 1732577400 | 45.59 | 0.2 | 0.44 | 45.77 | 45.8914 | 45.27 | 309382 |
| 1732318200 | 45.39 | 0.02 | 0.04 | 45.37 | 45.68 | 45.1401 | 395721 |
| 1732231800 | 45.37 | 0.03 | 0.07 | 45.66 | 45.66 | 44.68 | 320633 |
| 1732145400 | 45.34 | -0.04 | -0.09 | 45.49 | 45.49 | 44.725 | 681558 |
| 1732059000 | 45.38 | 0.66 | 1.48 | 44.54 | 45.4 | 44.54 | 799880 |
| 1731972600 | 44.72 | 0.13 | 0.29 | 44.47 | 44.89 | 44.2678 | 356420 |
| 1731713400 | 44.59 | -0.95 | -2.09 | 45.08 | 45.11 | 44.29 | 627932 |
| 1731627000 | 45.54 | -0.18 | -0.39 | 45.8 | 45.91 | 45.4 | 256581 |
| 1731540600 | 45.72 | -0.2 | -0.44 | 45.88 | 46.04 | 45.6572 | 287673 |
| 1731454200 | 45.92 | -0.03 | -0.07 | 45.86 | 46.04 | 45.6201 | 423197 |
| 1731367800 | 45.95 | -0.27 | -0.58 | 46.28 | 46.28 | 45.66 | 535969 |
| 1731108600 | 46.22 | 0.28 | 0.61 | 45.91 | 46.22 | 45.75 | 435463 |
| 1731022200 | 45.94 | 0.94 | 2.09 | 45.2 | 45.98 | 45.2 | 537955 |
| 1730935800 | 45 | 1.13 | 2.58 | 44.565 | 45 | 44.2406 | 678037 |
| 1730849400 | 43.87 | 0.64 | 1.48 | 43.37 | 43.88 | 43.37 | 299527 |
| 1730763000 | 43.23 | -0.19 | -0.44 | 43.31 | 43.56 | 43.09 | 521032 |
| 1730500200 | 43.42 | 0.47 | 1.09 | 43.29 | 43.73 | 43.2261 | 286201 |
| 1730413800 | 42.95 | -1.36 | -3.07 | 43.88 | 43.88 | 42.88 | 495953 |
| 1730327400 | 44.31 | -0.07 | -0.16 | 44.47 | 44.64 | 44.13 | 340341 |
| 1730241000 | 44.38 | 0.25 | 0.57 | 43.98 | 44.5385 | 43.9 | 335891 |
| 1730154600 | 44.13 | 0.25 | 0.57 | 44.28 | 44.28 | 44.0601 | 496650 |
| 1729895400 | 43.88 | 0.17 | 0.39 | 43.91 | 44.39 | 43.85 | 937378 |
| 1729809000 | 43.71 | 0.15 | 0.34 | 43.77 | 43.77 | 43.43 | 768550 |
| 1729722600 | 43.56 | -0.69 | -1.56 | 44.09 | 44.09 | 43.12 | 317133 |
| 1729636200 | 44.25 | 0.05 | 0.11 | 43.98 | 44.36 | 43.89 | 242594 |
| 1729549800 | 44.2 | 0.21 | 0.48 | 43.945 | 44.2 | 43.801 | 254337 |
| 1729290600 | 43.99 | 0.31 | 0.71 | 43.91 | 44.0688 | 43.845 | 248989 |
| 1729204200 | 43.68 | -0.01 | -0.02 | 44.14 | 44.16 | 43.61 | 256788 |
| 1729117800 | 43.69 | 0.21 | 0.48 | 43.59 | 43.71 | 43.2471 | 230155 |
| 1729031400 | 43.48 | -0.49 | -1.11 | 44.09 | 44.12 | 43.304 | 266742 |
| 1728945000 | 43.97 | 0.35 | 0.80 | 43.85 | 44.0931 | 43.8 | 439621 |
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
