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 | -0.2562 | -0.651411136537 | 39.33 | 39.48 | 38.38 | 26741 | 39.00487046 | SP |
| 4 | 0.9138 | 2.39465408805 | 38.16 | 40.2279 | 37.6301 | 30640 | 38.98024932 | SP |
| 12 | -6.4762 | -14.2177826564 | 45.55 | 47.73 | 37.6301 | 31135 | 41.99173252 | SP |
| 26 | -1.1262 | -2.80149253731 | 40.2 | 47.73 | 37.6301 | 22841 | 42.3289977 | SP |
| 52 | 2.1138 | 5.71915584416 | 36.96 | 47.73 | 36.95 | 17119 | 41.58427064 | SP |
| 156 | 6.4838 | 19.8950598343 | 32.59 | 47.73 | 25.39 | 9639 | 37.83597094 | SP |
| 260 | 11.9438 | 44.0243273129 | 27.13 | 47.73 | 13.67 | 6957 | 35.87755296 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 39.0738 | -0.25 | -0.63 | 39.37 | 39.45 | 39.02 | 7624 |
| 1738884600 | 39.32 | 0.17 | 0.44 | 39.3 | 39.32 | 39.19 | 7465 |
| 1738798200 | 39.1475 | 0.15 | 0.38 | 39.08 | 39.16 | 39 | 13308 |
| 1738711800 | 39 | 0.08 | 0.21 | 38.43 | 39.13 | 38.43 | 10788 |
| 1738625400 | 38.92 | -0.22 | -0.55 | 38.74 | 39.03 | 38.38 | 81735 |
| 1738366200 | 39.1352 | -0.19 | -0.50 | 39.33 | 39.48 | 39.12 | 20776 |
| 1738279800 | 39.33 | 0.16 | 0.41 | 39.5 | 40.2279 | 39.1504 | 180964 |
| 1738193400 | 39.17 | -0.09 | -0.22 | 39.52 | 39.52 | 39.06 | 8308 |
| 1738107000 | 39.2552 | 0.31 | 0.78 | 38.95 | 39.2552 | 38.9356 | 6023 |
| 1738020600 | 38.95 | -0.49 | -1.24 | 38.94 | 38.95 | 38.71 | 76275 |
| 1737761400 | 39.44 | 0.09 | 0.23 | 39.73 | 39.73 | 39.356 | 8778 |
| 1737675000 | 39.35 | 0 | 0.00 | 39.35 | 39.35 | 39.35 | 0 |
| 1737588600 | 39.35 | 0.18 | 0.46 | 39.54 | 39.54 | 39.2606 | 9596 |
| 1737502200 | 39.17 | 0.36 | 0.93 | 38.98 | 39.195 | 38.78 | 18249 |
| 1737156600 | 38.81 | 0.27 | 0.70 | 39 | 39 | 38.69 | 8262 |
| 1737070200 | 38.5417 | 0.05 | 0.13 | 38.9 | 39 | 38.514 | 11943 |
| 1736983800 | 38.49 | 0.47 | 1.24 | 38.365 | 39.6 | 38.3015 | 30073 |
| 1736897400 | 38.0201 | -0.06 | -0.16 | 38.25 | 38.25 | 37.875 | 16360 |
| 1736811000 | 38.08 | 0.08 | 0.21 | 37.98 | 38.08 | 37.6301 | 10242 |
| 1736551800 | 38 | -0.38 | -0.99 | 38.26 | 38.26 | 37.79 | 33404 |
| 1736379000 | 38.38 | 0.03 | 0.08 | 38.59 | 38.59 | 38.0923 | 6866 |
| 1736292600 | 38.35 | -0.39 | -1.01 | 38.94 | 38.94 | 38.15 | 36477 |
| 1736206200 | 38.74 | 0.28 | 0.73 | 38.94 | 38.94 | 38.57 | 24594 |
| 1735947000 | 38.46 | 0.47 | 1.24 | 38.39 | 39.39 | 38.12 | 47478 |
| 1735860600 | 37.99 | -0.08 | -0.21 | 38.55 | 39.46 | 37.75 | 77193 |
| 1735687800 | 38.07 | -0.13 | -0.34 | 38.2 | 38.24 | 37.94 | 67646 |
| 1735601400 | 38.2 | -0.63 | -1.62 | 38.23 | 38.58 | 38.0013 | 108474 |
| 1735342200 | 38.83 | -6.9 | -15.09 | 39.39 | 39.39 | 38.47 | 63737 |
| 1735255800 | 45.7286 | 0.03 | 0.07 | 45.59 | 45.7988 | 45.59 | 3919 |
| 1735077840 | 45.6973 | 0.25 | 0.54 | 45.56 | 45.6973 | 45.46 | 5956 |
| 1734996600 | 45.4517 | 0.25 | 0.55 | 45.58 | 45.58 | 44.98 | 2767 |
| 1734737400 | 45.2023 | 0.52 | 1.17 | 44.81 | 45.43 | 44.6377 | 9432 |
| 1734651000 | 44.68 | -1.21 | -2.64 | 45.54 | 46.0773 | 44.63 | 19260 |
| 1734564600 | 45.89 | -0.62 | -1.33 | 46.78 | 46.79 | 44.66 | 17350 |
| 1734478200 | 46.51 | -0.19 | -0.41 | 46.36 | 46.63 | 46.36 | 7587 |
| 1734391800 | 46.7031 | 0.16 | 0.34 | 46.54 | 46.7487 | 46.54 | 18323 |
| 1734132600 | 46.5452 | -0.06 | -0.14 | 46.93 | 46.93 | 46.477274 | 7919 |
| 1734046200 | 46.61 | -0.06 | -0.12 | 47.04 | 47.73 | 46.54 | 14667 |
| 1733959800 | 46.665 | 0.19 | 0.40 | 46.74 | 46.75 | 46.6 | 7346 |
| 1733873400 | 46.4778 | -0.03 | -0.06 | 46.54 | 46.64 | 46.4778 | 31502 |
| 1733787000 | 46.5075 | -0.16 | -0.34 | 46.88 | 46.88 | 46.48 | 7726 |
| 1733527800 | 46.6676 | 0.06 | 0.13 | 47.01 | 47.01 | 46.57 | 451169 |
| 1733441400 | 46.607 | -0.07 | -0.15 | 46.7 | 46.8773 | 46.607 | 26524 |
| 1733355000 | 46.6758 | 0.22 | 0.48 | 46.82 | 46.82 | 46.49 | 6538 |
| 1733268600 | 46.4516 | 0.01 | 0.02 | 46.45 | 46.49 | 46.365 | 2211 |
| 1733182200 | 46.4426 | 0.11 | 0.23 | 46.6 | 46.6 | 46.3255 | 10406 |
| 1732917840 | 46.335 | 0.29 | 0.63 | 46.37 | 46.37 | 46.1418 | 2702 |
| 1732750200 | 46.0452 | -0.21 | -0.46 | 46.55 | 46.55 | 45.91 | 8414 |
| 1732663800 | 46.26 | 0.25 | 0.55 | 45.85 | 46.31 | 45.85 | 8784 |
| 1732577400 | 46.0067 | 0.06 | 0.12 | 46.47 | 46.47 | 45.9153 | 15723 |
| 1732318200 | 45.951 | 0.18 | 0.40 | 46 | 46 | 45.5 | 6041 |
| 1732231800 | 45.7661 | 0.2 | 0.44 | 45.58 | 45.88 | 45.51 | 2564 |
| 1732145400 | 45.5657 | -0.07 | -0.15 | 45.41 | 45.66 | 45.35 | 4951 |
| 1732059000 | 45.6336 | 0.12 | 0.25 | 45.34 | 45.6999 | 45.34 | 6508 |
| 1731972600 | 45.5182 | 0.1 | 0.22 | 45.68 | 45.68 | 45.33 | 5064 |
| 1731713400 | 45.4164 | -0.28 | -0.61 | 45.94 | 45.94 | 45.31 | 6189 |
| 1731627000 | 45.6934 | -0.21 | -0.45 | 46.23 | 46.3399 | 45.63 | 2348 |
| 1731540600 | 45.899 | 0.06 | 0.12 | 45.84 | 45.92 | 45.73 | 20895 |
| 1731454200 | 45.8434 | -0.05 | -0.10 | 45.87 | 45.87 | 45.74 | 3189 |
| 1731367800 | 45.8902 | -0.01 | -0.03 | 46.01 | 46.0396 | 45.8902 | 8440 |
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
