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 | -0.41 | -1.04193138501 | 39.35 | 39.42 | 38.9272 | 38959 | 39.09231516 | SP |
| 4 | -0.26 | -0.663265306122 | 39.2 | 39.84 | 38.92 | 39245 | 39.17287434 | SP |
| 12 | -0.47 | -1.19259071302 | 39.41 | 39.84 | 38.49 | 40530 | 39.10117282 | SP |
| 26 | 0.02 | 0.0513874614594 | 38.92 | 39.84 | 38.49 | 38374 | 39.07149792 | SP |
| 52 | -0.01 | -0.0256739409499 | 38.95 | 39.84 | 38.23 | 43264 | 38.87796561 | SP |
| 156 | -3 | -7.1530758226 | 41.94 | 43.98 | 35.94 | 55833 | 38.31874409 | SP |
| 260 | -3.08 | -7.32984293194 | 42.02 | 43.98 | 35.94 | 43579 | 39.120704 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 38.94 | -0.11 | -0.28 | 39.16 | 39.16 | 38.9285 | 41220 |
| 1734391800 | 39.05 | 0.05 | 0.14 | 39.07 | 39.23 | 38.9709 | 33207 |
| 1734132600 | 38.995 | -0.06 | -0.14 | 39.05 | 39.1 | 38.9272 | 48540 |
| 1734046200 | 39.05 | -0.11 | -0.28 | 39.2 | 39.2 | 39.05 | 40995 |
| 1733959800 | 39.16 | -0.08 | -0.20 | 39.42 | 39.42 | 39.16 | 34718 |
| 1733873400 | 39.24 | -0.06 | -0.15 | 39.35 | 39.35 | 39.24 | 37334 |
| 1733787000 | 39.3 | -0.1 | -0.25 | 39.42 | 39.42 | 39.26 | 41610 |
| 1733527800 | 39.4 | 0.12 | 0.31 | 39.45 | 39.51 | 39.31 | 59890 |
| 1733441400 | 39.28 | -0.09 | -0.23 | 39.27 | 39.36 | 39.24 | 30784 |
| 1733355000 | 39.37 | 0.15 | 0.38 | 39.32 | 39.45 | 39.26 | 47075 |
| 1733268600 | 39.22 | -0.04 | -0.09 | 39.44 | 39.47 | 39.1547 | 38131 |
| 1733182200 | 39.256 | 0.02 | 0.04 | 39.14 | 39.32 | 39.14 | 49048 |
| 1732917840 | 39.24 | 0.07 | 0.18 | 39.26 | 39.26 | 39.17 | 18131 |
| 1732750200 | 39.17 | 0.01 | 0.03 | 39.29 | 39.29 | 39.09 | 25702 |
| 1732663800 | 39.16 | -0.04 | -0.10 | 39.15 | 39.22 | 39.08 | 28696 |
| 1732577400 | 39.2 | 0.17 | 0.44 | 39.31 | 39.31 | 39.0563 | 52239 |
| 1732318200 | 39.03 | 0.05 | 0.13 | 39.21 | 39.21 | 38.926 | 32953 |
| 1732231800 | 38.98 | -0.03 | -0.08 | 39.84 | 39.84 | 38.92 | 23120 |
| 1732145400 | 39.01 | -0.05 | -0.13 | 39.11 | 39.11 | 38.9401 | 59885 |
| 1732059000 | 39.06 | 0.03 | 0.08 | 39.2 | 39.2 | 38.97 | 43597 |
| 1731972600 | 39.03 | 0.13 | 0.33 | 39.09 | 39.09 | 38.8901 | 57224 |
| 1731713400 | 38.9 | -0.03 | -0.08 | 39.09 | 39.09 | 38.8275 | 63640 |
| 1731627000 | 38.93 | 0.05 | 0.13 | 38.84 | 38.9795 | 38.84 | 54723 |
| 1731540600 | 38.88 | 0.09 | 0.22 | 39.06 | 39.1 | 38.7975 | 54285 |
| 1731454200 | 38.795 | -0.13 | -0.32 | 38.88 | 38.91 | 38.73 | 40400 |
| 1731367800 | 38.92 | -0.04 | -0.10 | 38.88 | 38.98 | 38.8401 | 28446 |
| 1731108600 | 38.96 | 0.28 | 0.74 | 38.8 | 38.9985 | 38.8 | 31709 |
| 1731022200 | 38.6754 | 0.11 | 0.27 | 38.55 | 38.82 | 38.535 | 24004 |
| 1730935800 | 38.57 | -0.39 | -1.00 | 38.59 | 38.73 | 38.49 | 35447 |
| 1730849400 | 38.96 | 0.05 | 0.13 | 38.85 | 39.04 | 38.85 | 52170 |
| 1730763000 | 38.91 | 0.09 | 0.23 | 39 | 39.07 | 38.8302 | 46581 |
| 1730500200 | 38.82 | 0.05 | 0.12 | 38.93 | 38.99 | 38.76 | 61659 |
| 1730413800 | 38.775 | -0.04 | -0.09 | 38.82 | 38.86 | 38.73 | 70507 |
| 1730327400 | 38.81 | -0.1 | -0.26 | 39 | 39 | 38.71 | 38581 |
| 1730241000 | 38.91 | -0.05 | -0.13 | 38.96 | 38.99 | 38.81 | 40201 |
| 1730154600 | 38.96 | 0.02 | 0.05 | 38.88 | 39 | 38.88 | 52402 |
| 1729895400 | 38.94 | 0.04 | 0.10 | 39.14 | 39.14 | 38.88 | 21139 |
| 1729809000 | 38.9 | 0.06 | 0.15 | 39.67 | 39.67 | 38.7742 | 92102 |
| 1729722600 | 38.84 | -0.21 | -0.54 | 39.08 | 39.08 | 38.7513 | 37164 |
| 1729636200 | 39.05 | -0.04 | -0.10 | 39.2 | 39.2 | 38.9893 | 22391 |
| 1729549800 | 39.09 | -0.18 | -0.46 | 39.29 | 39.29 | 39.09 | 40303 |
| 1729290600 | 39.27 | -0.01 | -0.03 | 39.32 | 39.32 | 39.2 | 31976 |
| 1729204200 | 39.28 | 0.01 | 0.03 | 39.28 | 39.28 | 39.19 | 28217 |
| 1729117800 | 39.27 | 0.04 | 0.10 | 39.31 | 39.31 | 39.2 | 25202 |
| 1729031400 | 39.23 | 0.13 | 0.33 | 39.23 | 39.23 | 39.1307 | 19544 |
| 1728945000 | 39.1 | -0.08 | -0.19 | 39.17 | 39.17 | 39.07 | 25887 |
| 1728685800 | 39.175 | 0 | 0.01 | 39.13 | 39.19 | 39.13 | 19924 |
| 1728599400 | 39.17 | -0.02 | -0.05 | 39.24 | 39.24 | 39.1477 | 36467 |
| 1728513000 | 39.1899 | 0.02 | 0.05 | 39.27 | 39.27 | 39.12 | 60855 |
| 1728426600 | 39.17 | -0.08 | -0.20 | 39.17 | 39.2294 | 39.17 | 20237 |
| 1728340200 | 39.25 | -0.06 | -0.15 | 39.28 | 39.2899 | 39.19 | 13292 |
| 1728081000 | 39.31 | -0.16 | -0.41 | 39.4 | 39.4 | 39.24 | 40019 |
| 1727994600 | 39.47 | 0.05 | 0.13 | 39.42 | 39.4827 | 39.3776 | 27375 |
| 1727908200 | 39.42 | -0.02 | -0.05 | 39.42 | 39.47 | 39.39 | 28653 |
| 1727821800 | 39.44 | 0.04 | 0.10 | 39.5 | 39.54 | 39.36 | 64307 |
| 1727735400 | 39.4 | 0.01 | 0.03 | 39.45 | 39.45 | 39.29 | 45670 |
| 1727476200 | 39.39 | 0.02 | 0.05 | 39.45 | 39.45 | 39.32 | 36808 |
| 1727389800 | 39.37 | -0.05 | -0.13 | 39.49 | 39.49 | 39.35 | 37092 |
| 1727303400 | 39.42 | -0.01 | -0.03 | 39.53 | 39.53 | 39.16 | 71255 |
| 1727217000 | 39.43 | -0.02 | -0.05 | 39.41 | 39.495 | 39.3423 | 47768 |
| 1727130600 | 39.45 | 0.05 | 0.13 | 39.47 | 39.47 | 39.3166 | 24301 |
| 1726871400 | 39.4 | -0.04 | -0.10 | 39.49 | 39.5 | 39.3673 | 59405 |
| 1726785000 | 39.44 | 0.07 | 0.18 | 39.43 | 39.44 | 39.3201 | 25946 |
| 1726698600 | 39.37 | 0.01 | 0.03 | 39.59 | 39.59 | 39.3559 | 75527 |
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
