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 | 0.1201 | 0.256240665671 | 46.87 | 47.0186 | 46.78 | 49 | 46.87071762 | SP |
| 4 | 0.1201 | 0.256240665671 | 46.87 | 47.08 | 46.78 | 387 | 46.96985243 | SP |
| 12 | 0.0272 | 0.057918058723 | 46.9629 | 47.24 | 46.6199 | 535 | 47.04561688 | SP |
| 26 | -0.2499 | -0.52900084674 | 47.24 | 47.8264 | 46.6199 | 448 | 47.15712083 | SP |
| 52 | 0.5201 | 1.11921669895 | 46.47 | 47.8264 | 46.09 | 385 | 46.89558405 | SP |
| 156 | -1.4499 | -2.99318744839 | 48.44 | 48.6401 | 44.76 | 1248 | 46.26665222 | SP |
| 260 | -3.0199 | -6.03859228154 | 50.01 | 50.79 | 44.76 | 1396 | 47.84196929 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 46.9901 | 0.09 | 0.18 | 47.0186 | 47.0186 | 46.9901 | 271 |
| 1739489400 | 46.905 | 0.09 | 0.20 | 46.88 | 46.905 | 46.88 | 5 |
| 1739403000 | 46.81 | -0.07 | -0.15 | 46.78 | 46.81 | 46.78 | 42 |
| 1739316600 | 46.88 | -0.01 | -0.02 | 46.86 | 46.88 | 46.86 | 68 |
| 1739230200 | 46.8877 | 0.03 | 0.06 | 46.9 | 46.9081 | 46.8877 | 113 |
| 1738971000 | 46.86 | -0.07 | -0.15 | 46.87 | 46.87 | 46.86 | 16 |
| 1738884600 | 46.93 | -0.03 | -0.06 | 46.94 | 46.94 | 46.93 | 19 |
| 1738798200 | 46.96 | 0.05 | 0.11 | 46.93 | 46.96 | 46.93 | 11 |
| 1738711800 | 46.9077 | 0.07 | 0.15 | 46.8899 | 46.9077 | 46.8899 | 1342 |
| 1738625400 | 46.8383 | -0.2 | -0.42 | 46.82 | 46.84 | 46.82 | 881 |
| 1738366200 | 47.0364 | 0.01 | 0.01 | 47.08 | 47.08 | 47.0364 | 67 |
| 1738279800 | 47.03 | 0.01 | 0.02 | 47.05 | 47.05 | 46.99 | 2949 |
| 1738193400 | 47.0195 | 0.02 | 0.04 | 47.04 | 47.04 | 47.0195 | 3 |
| 1738107000 | 47 | -0.04 | -0.09 | 47 | 47.02 | 47 | 1407 |
| 1738020600 | 47.04 | 0.11 | 0.23 | 47.01 | 47.04 | 47.01 | 14 |
| 1737761400 | 46.93 | 0.06 | 0.13 | 46.9 | 46.93 | 46.9 | 19 |
| 1737675000 | 46.87 | 0 | 0.00 | 46.87 | 46.87 | 46.87 | 0 |
| 1737588600 | 46.87 | -0.03 | -0.07 | 46.92 | 46.92 | 46.87 | 6 |
| 1737502200 | 46.9005 | 0.05 | 0.10 | 46.91 | 46.91 | 46.9005 | 15 |
| 1737156600 | 46.855 | -0 | -0.01 | 46.87 | 46.87 | 46.855 | 11 |
| 1737070200 | 46.8592 | 0.04 | 0.09 | 46.79 | 46.8592 | 46.79 | 30 |
| 1736983800 | 46.815 | 0.16 | 0.35 | 46.83 | 46.83 | 46.815 | 6 |
| 1736897400 | 46.65 | 0.03 | 0.06 | 46.65 | 46.65 | 46.65 | 2 |
| 1736811000 | 46.6199 | -0.03 | -0.05 | 46.63 | 46.63 | 46.6199 | 159 |
| 1736551800 | 46.645 | -0.13 | -0.29 | 46.71 | 46.71 | 46.645 | 361 |
| 1736379000 | 46.7797 | 0.03 | 0.06 | 46.75 | 46.7797 | 46.75 | 117 |
| 1736292600 | 46.753 | -0.02 | -0.04 | 46.74 | 46.753 | 46.74 | 12 |
| 1736206200 | 46.7706 | -0.01 | -0.03 | 46.77 | 46.7706 | 46.77 | 73 |
| 1735947000 | 46.7854 | 0.01 | 0.01 | 46.83 | 46.83 | 46.7854 | 125 |
| 1735860600 | 46.78 | -0.01 | -0.02 | 46.84 | 46.84 | 46.775 | 1389 |
| 1735687800 | 46.79 | -0.19 | -0.41 | 46.84 | 46.84 | 46.79 | 289 |
| 1735601400 | 46.9848 | 0.07 | 0.16 | 46.98 | 46.9848 | 46.98 | 575 |
| 1735342200 | 46.9099 | -0 | -0.00 | 46.94 | 46.94 | 46.9099 | 334 |
| 1735255800 | 46.91 | 0.01 | 0.02 | 46.85 | 46.91 | 46.85 | 154 |
| 1735077840 | 46.9002 | 0.05 | 0.10 | 46.85 | 46.9002 | 46.85 | 139 |
| 1734996600 | 46.8548 | -0.04 | -0.08 | 46.89 | 46.89 | 46.85 | 849 |
| 1734737400 | 46.89 | 0.06 | 0.14 | 46.9 | 46.9 | 46.89 | 438 |
| 1734651000 | 46.8256 | -0.02 | -0.03 | 46.86 | 46.86 | 46.81 | 472 |
| 1734564600 | 46.8417 | -0.19 | -0.41 | 46.94 | 46.94 | 46.8417 | 159 |
| 1734478200 | 47.035 | -0.02 | -0.03 | 47.03 | 47.035 | 47.03 | 62 |
| 1734391800 | 47.05 | 0.01 | 0.02 | 47.07 | 47.07 | 47.05 | 83 |
| 1734132600 | 47.0397 | -0.04 | -0.10 | 47.09 | 47.09 | 47.0397 | 14 |
| 1734046200 | 47.0845 | -0.07 | -0.14 | 47.14 | 47.14 | 47.06 | 4117 |
| 1733959800 | 47.1496 | -0.01 | -0.03 | 47.2 | 47.2 | 47.1496 | 138 |
| 1733873400 | 47.1622 | -0.01 | -0.01 | 47.14 | 47.1622 | 47.14 | 129 |
| 1733787000 | 47.1691 | -0.02 | -0.04 | 47.18 | 47.18 | 47.1691 | 17 |
| 1733527800 | 47.19 | 0.08 | 0.17 | 47.21 | 47.21 | 47.1602 | 9477 |
| 1733441400 | 47.11 | -0.02 | -0.04 | 47.09 | 47.11 | 47.09 | 73 |
| 1733355000 | 47.1277 | 0.07 | 0.14 | 47.03 | 47.148 | 47.03 | 1507 |
| 1733268600 | 47.06 | -0.01 | -0.02 | 47.06 | 47.06 | 47.06 | 8 |
| 1733182200 | 47.07 | -0.16 | -0.34 | 46.96 | 47.07 | 46.96 | 97 |
| 1732917840 | 47.23 | 0.08 | 0.16 | 47.22 | 47.24 | 47.22 | 349 |
| 1732750200 | 47.1525 | 0.07 | 0.15 | 47.12 | 47.1525 | 47.12 | 112 |
| 1732663800 | 47.0815 | -0.02 | -0.05 | 47.1 | 47.1 | 47.0815 | 3 |
| 1732577400 | 47.105 | 0.14 | 0.30 | 47.07 | 47.105 | 47.07 | 37 |
| 1732318200 | 46.9629 | -0 | -0.00 | 46.99 | 46.99 | 46.9629 | 41 |
| 1732231800 | 46.9646 | -0.02 | -0.04 | 46.99 | 46.99 | 46.92 | 2616 |
| 1732145400 | 46.9818 | -0.03 | -0.07 | 46.98 | 46.9818 | 46.98 | 43 |
| 1732059000 | 47.015 | 0.05 | 0.11 | 47.01 | 47.015 | 47.01 | 132 |
| 1731972600 | 46.965 | 0 | 0.00 | 46.96 | 46.965 | 46.96 | 117 |
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
