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 | 0.28 | 0.601503759398 | 46.55 | 46.83 | 46.55 | 38620 | 46.66661333 | SP |
| 4 | 0.19 | 0.407375643225 | 46.64 | 46.83 | 46.21 | 39675 | 46.57023861 | SP |
| 12 | 0.21 | 0.45045045045 | 46.62 | 47.42 | 46.21 | 49188 | 46.70337175 | SP |
| 26 | 0.89 | 1.93730953418 | 45.94 | 47.42 | 45.65 | 45364 | 46.53291298 | SP |
| 52 | 2.02 | 4.50792233876 | 44.81 | 47.42 | 44.79 | 40515 | 46.27769074 | SP |
| 156 | -4.61 | -8.96189735614 | 51.44 | 52.06 | 42.4 | 41863 | 45.54055752 | SP |
| 260 | -3.61 | -7.15701823949 | 50.44 | 52.8 | 42.4 | 34308 | 46.25025084 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 46.83 | 0.12 | 0.26 | 46.73 | 46.83 | 46.73 | 31228 |
| 1732663800 | 46.71 | -0.07 | -0.15 | 46.69 | 46.74 | 46.6528 | 28916 |
| 1732577400 | 46.78 | 0.18 | 0.39 | 46.74 | 46.83 | 46.74 | 63490 |
| 1732318200 | 46.5995 | 0.02 | 0.04 | 46.59 | 46.63 | 46.5677 | 16895 |
| 1732231800 | 46.58 | 0 | 0.00 | 46.6 | 46.6798 | 46.58 | 58398 |
| 1732145400 | 46.58 | -0.05 | -0.11 | 46.55 | 46.65 | 46.55 | 26798 |
| 1732059000 | 46.63 | 0.1 | 0.21 | 46.49 | 46.7 | 46.49 | 40400 |
| 1731972600 | 46.53 | 0.07 | 0.15 | 46.43 | 46.575 | 46.43 | 87812 |
| 1731713400 | 46.46 | -0.03 | -0.06 | 46.46 | 46.4995 | 46.37 | 18420 |
| 1731627000 | 46.49 | -0.08 | -0.17 | 46.59 | 46.61 | 46.49 | 25955 |
| 1731540600 | 46.57 | 0.05 | 0.11 | 46.59 | 46.64 | 46.57 | 24649 |
| 1731454200 | 46.52 | -0.2 | -0.42 | 46.64 | 46.7 | 46.48 | 17058 |
| 1731367800 | 46.715 | -0.08 | -0.16 | 46.78 | 46.78 | 46.6531 | 18000 |
| 1731108600 | 46.79 | 0.12 | 0.27 | 46.74 | 46.83 | 46.7001 | 62514 |
| 1731022200 | 46.666 | 0.19 | 0.40 | 46.45 | 46.72 | 46.45 | 50530 |
| 1730935800 | 46.48 | 0.01 | 0.03 | 46.46 | 46.49 | 46.35 | 26180 |
| 1730849400 | 46.465 | 0.15 | 0.31 | 46.36 | 46.49 | 46.33 | 159525 |
| 1730763000 | 46.32 | 0.11 | 0.24 | 46.37 | 46.3733 | 46.29 | 32130 |
| 1730500200 | 46.21 | -0.3 | -0.65 | 46.34 | 46.3807 | 46.21 | 17030 |
| 1730413800 | 46.51 | -0.09 | -0.19 | 46.57 | 46.57 | 46.48 | 13662 |
| 1730327400 | 46.6 | -0.06 | -0.13 | 46.64 | 46.74 | 46.575 | 9043 |
| 1730241000 | 46.66 | -0.02 | -0.04 | 46.55 | 46.66 | 46.52 | 54381 |
| 1730154600 | 46.68 | 0.1 | 0.21 | 46.73 | 46.73 | 46.6401 | 19591 |
| 1729895400 | 46.58 | -0.04 | -0.09 | 46.69 | 46.7399 | 46.58 | 11990 |
| 1729809000 | 46.6218 | 0.16 | 0.33 | 46.57 | 46.6499 | 46.5001 | 195025 |
| 1729722600 | 46.4666 | -0.11 | -0.24 | 46.55 | 46.5599 | 46.42 | 12681 |
| 1729636200 | 46.58 | -0.12 | -0.27 | 46.6 | 46.67 | 46.55 | 1004382 |
| 1729549800 | 46.7044 | -0.2 | -0.42 | 46.83 | 46.83 | 46.6501 | 36737 |
| 1729290600 | 46.9 | 0.06 | 0.13 | 46.85 | 46.91 | 46.81 | 29843 |
| 1729204200 | 46.8401 | -0.08 | -0.17 | 46.88 | 46.92 | 46.7 | 37855 |
| 1729117800 | 46.9192 | 0.08 | 0.18 | 46.84 | 46.98 | 46.822 | 14286 |
| 1729031400 | 46.837 | 0.03 | 0.06 | 46.8 | 46.95 | 46.8 | 12029 |
| 1728945000 | 46.81 | 0.01 | 0.01 | 46.79 | 46.99 | 46.713 | 43876 |
| 1728685800 | 46.8033 | 0.06 | 0.14 | 46.71 | 46.835 | 46.68 | 25443 |
| 1728599400 | 46.74 | 0.02 | 0.04 | 46.71 | 46.79 | 46.62 | 18801 |
| 1728513000 | 46.72 | -0.08 | -0.16 | 46.74 | 46.9 | 46.6939 | 21598 |
| 1728426600 | 46.795 | 0.11 | 0.22 | 46.72 | 46.82 | 46.6801 | 27629 |
| 1728340200 | 46.69 | -0.19 | -0.41 | 46.81 | 46.84 | 46.69 | 31674 |
| 1728081000 | 46.8845 | -0.14 | -0.29 | 46.92 | 46.95 | 46.8401 | 17842 |
| 1727994600 | 47.02 | 0.06 | 0.13 | 47 | 47.07 | 46.9401 | 21918 |
| 1727908200 | 46.96 | -0.13 | -0.28 | 47.01 | 47.11 | 46.9501 | 43489 |
| 1727821800 | 47.09 | -0.26 | -0.55 | 47.07 | 47.14 | 47.0201 | 10769 |
| 1727735400 | 47.35 | -0 | -0.01 | 47.35 | 47.3799 | 47.28 | 29973 |
| 1727476200 | 47.3526 | 0.07 | 0.16 | 47.35 | 47.39 | 47.26 | 20200 |
| 1727389800 | 47.279 | 0.05 | 0.11 | 47.29 | 47.2999 | 47.1834 | 9245 |
| 1727303400 | 47.2283 | -0.03 | -0.06 | 47.24 | 47.32 | 47.18 | 31636 |
| 1727217000 | 47.2576 | -0.03 | -0.06 | 47.26 | 47.29 | 47.19 | 37397 |
| 1727130600 | 47.2849 | -0.02 | -0.03 | 47.29 | 47.32 | 47.24 | 19757 |
| 1726871400 | 47.3 | -0.02 | -0.04 | 47.29 | 47.31 | 47.15 | 24370 |
| 1726785000 | 47.32 | 0.13 | 0.28 | 47.33 | 47.42 | 47.12 | 62416 |
| 1726698600 | 47.19 | 0.01 | 0.01 | 47.11 | 47.41 | 47.11 | 17611 |
| 1726612200 | 47.1846 | 0.03 | 0.07 | 47.15 | 47.24 | 47.11 | 24659 |
| 1726525800 | 47.15 | 0.05 | 0.11 | 47.06 | 47.18 | 47.05 | 15785 |
| 1726266600 | 47.1 | 0.14 | 0.31 | 46.99 | 47.17 | 46.99 | 14690 |
| 1726180200 | 46.9552 | 0.06 | 0.12 | 46.89 | 47.035 | 46.85 | 32441 |
| 1726093800 | 46.9 | 0.07 | 0.15 | 46.83 | 46.92 | 46.7509 | 27641 |
| 1726007400 | 46.83 | -0.1 | -0.21 | 46.96 | 46.96 | 46.795 | 18203 |
| 1725921000 | 46.93 | 0.08 | 0.17 | 46.89 | 46.988 | 46.8301 | 27681 |
| 1725661800 | 46.8493 | -0.04 | -0.08 | 46.92 | 46.96 | 46.77 | 20149 |
| 1725575400 | 46.885 | 0.06 | 0.14 | 46.87 | 46.92 | 46.8 | 16411 |
| 1725489000 | 46.82 | 0.19 | 0.40 | 46.62 | 46.86 | 46.62 | 24501 |
| 1725402600 | 46.635 | -0.36 | -0.76 | 46.74 | 46.75 | 46.608 | 22190 |
| 1725057000 | 46.991 | 0.01 | 0.02 | 47.06 | 47.11 | 46.96 | 23940 |
| 1724970600 | 46.9832 | 0.02 | 0.05 | 46.97 | 47.02 | 46.9607 | 10577 |
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
