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 | -0.56 | -1.27272727273 | 44 | 45.46 | 43.02 | 177051 | 44.63880438 | SP |
| 4 | 0.04 | 0.0921658986175 | 43.4 | 45.46 | 43.02 | 161354 | 44.1819594 | SP |
| 12 | 0.94 | 2.21176470588 | 42.5 | 45.46 | 39.94 | 150041 | 42.84446254 | SP |
| 26 | 2.25 | 5.46249089585 | 41.19 | 45.46 | 39.94 | 104520 | 42.52114495 | SP |
| 52 | 2.43 | 5.92538405267 | 41.01 | 45.46 | 36.64 | 76894 | 42.05573807 | SP |
| 156 | 11.44 | 35.75 | 32 | 45.46 | 26.68 | 34557 | 40.29669781 | SP |
| 260 | 19.08 | 78.3251231527 | 24.36 | 45.46 | 19.72 | 38033 | 35.58420351 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 43.44 | -0.02 | -0.05 | 43.48 | 43.7 | 43.014 | 197789 |
| 1741645800 | 43.46 | -1.55 | -3.44 | 43.89 | 43.93 | 43.02 | 221400 |
| 1741390200 | 45.01 | 0.27 | 0.60 | 44.72 | 45.035 | 44.355 | 170874 |
| 1741303800 | 44.74 | -0.67 | -1.48 | 44.94 | 45.2992 | 44.6931 | 136209 |
| 1741217400 | 45.41 | 1.09 | 2.46 | 44.84 | 45.46 | 44.8028 | 270650 |
| 1741131000 | 44.32 | -0.22 | -0.49 | 44 | 44.7891 | 43.44 | 82488 |
| 1741044600 | 44.54 | 0.62 | 1.41 | 44.99 | 45.0999 | 44.2629 | 240228 |
| 1740785400 | 43.92 | 0.32 | 0.73 | 43.61 | 43.9299 | 43.4027 | 76946 |
| 1740699000 | 43.6 | -0.5 | -1.13 | 44.11 | 44.14 | 43.56 | 288373 |
| 1740612600 | 44.1 | 0.03 | 0.07 | 44.07 | 44.3897 | 43.94 | 127059 |
| 1740526200 | 44.07 | 0.42 | 0.96 | 44.15 | 44.2099 | 43.715 | 168138 |
| 1740439800 | 43.65 | -0.07 | -0.16 | 43.86 | 43.999 | 43.52 | 90524 |
| 1740180600 | 43.72 | -0.46 | -1.04 | 44.2 | 44.22 | 43.53 | 159803 |
| 1740094200 | 44.18 | -0.03 | -0.07 | 44.27 | 44.3192 | 44.02 | 92602 |
| 1740007800 | 44.21 | -0.4 | -0.90 | 44.23 | 44.26 | 44.0001 | 129921 |
| 1739921400 | 44.61 | 0.57 | 1.29 | 44.51 | 44.72 | 44.49 | 113827 |
| 1739575800 | 44.04 | -0.02 | -0.05 | 44.3 | 44.3 | 43.96 | 130303 |
| 1739489400 | 44.06 | 0.39 | 0.89 | 43.94 | 44.06 | 43.655 | 236072 |
| 1739403000 | 43.67 | -0.07 | -0.16 | 43.3 | 43.8203 | 43.26 | 176735 |
| 1739316600 | 43.74 | 0.38 | 0.88 | 43.4 | 43.74 | 43.3464 | 154272 |
| 1739230200 | 43.36 | 0.08 | 0.18 | 43.4 | 43.5 | 43.34 | 74259 |
| 1738971000 | 43.28 | -0.36 | -0.82 | 43.8 | 43.8 | 43.22 | 190638 |
| 1738884600 | 43.64 | 0.32 | 0.74 | 43.55 | 43.7199 | 43.37 | 91984 |
| 1738798200 | 43.32 | 0.47 | 1.10 | 43.14 | 43.38 | 43.075 | 89346 |
| 1738711800 | 42.85 | 0.56 | 1.32 | 42.63 | 42.895 | 42.5301 | 719917 |
| 1738625400 | 42.29 | -0.37 | -0.87 | 42.1 | 42.53 | 41.95 | 73194 |
| 1738366200 | 42.66 | -0.44 | -1.02 | 43.06 | 43.315 | 42.63 | 366799 |
| 1738279800 | 43.1 | 0.46 | 1.08 | 42.99 | 43.4 | 42.97 | 104906 |
| 1738193400 | 42.64 | 0.1 | 0.24 | 42.73 | 42.79 | 42.48 | 223242 |
| 1738107000 | 42.54 | -0.15 | -0.34 | 42.61 | 42.705 | 42.429 | 119606 |
| 1738020600 | 42.685 | -0.2 | -0.45 | 42.62 | 42.75 | 42.47 | 86656 |
| 1737761400 | 42.88 | 0.75 | 1.78 | 42.86 | 43.05 | 42.84 | 373138 |
| 1737675000 | 42.13 | 0 | 0.00 | 42.13 | 42.13 | 42.13 | 0 |
| 1737588600 | 42.13 | -0.07 | -0.17 | 42.35 | 42.3936 | 42.13 | 152224 |
| 1737502200 | 42.2 | 0.96 | 2.33 | 41.9499 | 42.5054 | 41.8 | 426885 |
| 1737156600 | 41.24 | -0.01 | -0.02 | 41.26 | 41.4851 | 41.2301 | 74533 |
| 1737070200 | 41.25 | 0.08 | 0.19 | 41.19 | 41.37 | 41.113 | 32724 |
| 1736983800 | 41.17 | 0.77 | 1.91 | 40.98 | 41.21 | 40.92 | 133869 |
| 1736897400 | 40.4 | 0.06 | 0.15 | 40.5 | 40.5 | 40.19 | 82485 |
| 1736811000 | 40.34 | -0.09 | -0.21 | 40 | 40.34 | 39.94 | 81421 |
| 1736551800 | 40.425 | -0.77 | -1.86 | 40.815 | 40.9039 | 40.34 | 169654 |
| 1736379000 | 41.19 | 0.27 | 0.66 | 40.94 | 41.19 | 40.855 | 51695 |
| 1736292600 | 40.92 | -0.13 | -0.32 | 41.33 | 41.4103 | 40.9 | 82206 |
| 1736206200 | 41.05 | 0.34 | 0.84 | 41.1 | 41.315 | 40.98 | 64650 |
| 1735947000 | 40.71 | 0.11 | 0.27 | 40.71 | 40.8706 | 40.6499 | 64588 |
| 1735860600 | 40.6 | -0.04 | -0.10 | 40.74 | 40.8014 | 40.437 | 47229 |
| 1735687800 | 40.64 | -0.13 | -0.32 | 41.02 | 41.02 | 40.6 | 76934 |
| 1735601400 | 40.77 | -0.19 | -0.46 | 40.64 | 40.8699 | 40.47 | 82854 |
| 1735342200 | 40.96 | -0.15 | -0.36 | 40.93 | 41.12 | 40.66 | 116660 |
| 1735255800 | 41.11 | 0.21 | 0.51 | 40.81 | 41.195 | 40.81 | 54047 |
| 1735077840 | 40.9 | 0.11 | 0.27 | 40.67 | 40.94 | 40.67 | 25746 |
| 1734996600 | 40.79 | 0.2 | 0.49 | 40.6 | 40.81 | 40.3337 | 251451 |
| 1734737400 | 40.59 | -0.52 | -1.26 | 40.09 | 40.885 | 40.09 | 219090 |
| 1734651000 | 41.11 | 0.03 | 0.07 | 41.37 | 41.37 | 41 | 47786 |
| 1734564600 | 41.08 | -1.08 | -2.56 | 42.25 | 42.3088 | 41.0639 | 45854 |
| 1734478200 | 42.16 | -0.33 | -0.78 | 42.5 | 42.5 | 42.02 | 54965 |
| 1734391800 | 42.49 | -0.17 | -0.40 | 42.66 | 42.66 | 42.3898 | 224056 |
| 1734132600 | 42.66 | 0.11 | 0.26 | 42.56 | 42.66 | 42.14 | 185384 |
| 1734046200 | 42.55 | -0.42 | -0.98 | 42.77 | 42.92 | 42.5149 | 24107 |
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
