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 | -0.45 | -1.00111234705 | 44.95 | 45.43 | 43.45 | 64567 | 44.40550273 | SP |
| 4 | -0.065 | -0.145854370021 | 44.565 | 46.49 | 43.45 | 72619 | 44.97260414 | SP |
| 12 | -1.815 | -3.91881679801 | 46.315 | 48.1528 | 41.49 | 75981 | 44.48305325 | SP |
| 26 | 1.4 | 3.24825986079 | 43.1 | 48.1528 | 41.4399 | 88611 | 45.01941431 | SP |
| 52 | 4.69 | 11.7809595579 | 39.81 | 48.1528 | 39.04 | 112363 | 44.58953879 | SP |
| 156 | 8.85 | 24.824684432 | 35.65 | 48.1528 | 32.88 | 278019 | 39.59031829 | SP |
| 260 | 16.61 | 59.5553961994 | 27.89 | 48.1528 | 13.275 | 291496 | 33.3875829 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 44.5 | -0.1 | -0.22 | 44.82 | 44.85 | 44.475 | 54009 |
| 1738884600 | 44.6 | -0.47 | -1.04 | 45.31 | 45.43 | 44.3195 | 57978 |
| 1738798200 | 45.07 | 0.27 | 0.60 | 44.83 | 45.14 | 44.8 | 37463 |
| 1738711800 | 44.8 | 0.82 | 1.86 | 43.91 | 44.86 | 43.91 | 79086 |
| 1738625400 | 43.98 | 0.07 | 0.17 | 43.66 | 44.19 | 43.45 | 91463 |
| 1738366200 | 43.905 | -1.01 | -2.24 | 44.95 | 44.95 | 43.86 | 56847 |
| 1738279800 | 44.91 | 0.33 | 0.74 | 44.8 | 45.08 | 44.64 | 44482 |
| 1738193400 | 44.58 | 0.06 | 0.13 | 44.43 | 44.7408 | 44.4101 | 29174 |
| 1738107000 | 44.52 | -0.27 | -0.60 | 44.96 | 44.96 | 44.31 | 32200 |
| 1738020600 | 44.79 | -0.69 | -1.52 | 45.11 | 45.1499 | 44.598 | 229559 |
| 1737761400 | 45.48 | -0.14 | -0.31 | 45.79 | 45.965 | 45.4302 | 43962 |
| 1737675000 | 45.62 | 0 | 0.00 | 45.62 | 45.62 | 45.62 | 0 |
| 1737588600 | 45.62 | -0.65 | -1.40 | 46.2 | 46.2 | 45.61 | 42398 |
| 1737502200 | 46.27 | 0.11 | 0.24 | 46.3 | 46.49 | 46.09 | 81141 |
| 1737156600 | 46.16 | 0.37 | 0.81 | 45.83 | 46.2792 | 45.83 | 56214 |
| 1737070200 | 45.79 | 0.16 | 0.35 | 45.65 | 45.8007 | 45.5014 | 166597 |
| 1736983800 | 45.63 | 0.6 | 1.33 | 45.47 | 45.73 | 45.37 | 31033 |
| 1736897400 | 45.03 | 0.54 | 1.21 | 44.52 | 45.05 | 44.52 | 56348 |
| 1736811000 | 44.49 | 0.51 | 1.16 | 44.01 | 44.74 | 44.01 | 82656 |
| 1736551800 | 43.98 | -0.03 | -0.07 | 44.565 | 44.77 | 43.87 | 88538 |
| 1736379000 | 44.01 | 0.21 | 0.48 | 43.63 | 44.01 | 43.55 | 69559 |
| 1736292600 | 43.8 | 0.3 | 0.69 | 43.74 | 44.04 | 43.61 | 76562 |
| 1736206200 | 43.5 | -0.05 | -0.11 | 43.8 | 44.08 | 43.41 | 49769 |
| 1735947000 | 43.55 | 0.26 | 0.60 | 43.55 | 43.64 | 43.33 | 27847 |
| 1735860600 | 43.29 | 0.56 | 1.31 | 43.07 | 43.518 | 43.02 | 103767 |
| 1735687800 | 42.73 | 0.42 | 0.99 | 42.48 | 42.83 | 42.4185 | 35603 |
| 1735601400 | 42.31 | -0.05 | -0.12 | 42.31 | 42.5198 | 42 | 60812 |
| 1735342200 | 42.36 | -0.09 | -0.21 | 42.38 | 42.7161 | 42.19 | 190817 |
| 1735255800 | 42.45 | -0.05 | -0.12 | 42.44 | 42.54 | 42.25 | 62316 |
| 1735077840 | 42.5 | 0.28 | 0.66 | 42.32 | 42.51 | 42.07 | 63449 |
| 1734996600 | 42.22 | 0.31 | 0.74 | 41.86 | 42.27 | 41.59 | 85211 |
| 1734737400 | 41.91 | 0.39 | 0.94 | 41.52 | 42.1 | 41.5 | 179839 |
| 1734651000 | 41.52 | -0.29 | -0.69 | 42.18 | 42.28 | 41.49 | 128410 |
| 1734564600 | 41.81 | -1.37 | -3.17 | 43.14 | 43.14 | 41.81 | 77559 |
| 1734478200 | 43.18 | -0.6 | -1.37 | 43.21 | 43.21 | 42.91 | 113327 |
| 1734391800 | 43.78 | -0.76 | -1.71 | 44.46 | 44.46 | 43.7709 | 255349 |
| 1734132600 | 44.54 | -0.35 | -0.78 | 44.91 | 44.91 | 44.47 | 110140 |
| 1734046200 | 44.89 | -0.51 | -1.12 | 45.25 | 45.2789 | 44.89 | 115763 |
| 1733959800 | 45.4 | 0.32 | 0.71 | 45.25 | 45.48 | 45.1 | 69119 |
| 1733873400 | 45.08 | -0.34 | -0.75 | 45.5 | 45.56 | 45.08 | 48784 |
| 1733787000 | 45.42 | -0.02 | -0.04 | 45.81 | 46.05 | 45.38 | 109300 |
| 1733527800 | 45.44 | -0.8 | -1.73 | 46.25 | 46.25 | 45.39 | 53414 |
| 1733441400 | 46.24 | 0.08 | 0.17 | 46.33 | 46.44 | 46.055 | 58316 |
| 1733355000 | 46.16 | -0.8 | -1.70 | 47.01 | 47.01 | 45.96 | 57923 |
| 1733268600 | 46.96 | 0.17 | 0.36 | 47 | 47.185 | 46.74 | 37028 |
| 1733182200 | 46.79 | -0.48 | -1.02 | 47.21 | 47.26 | 46.45 | 35486 |
| 1732917840 | 47.27 | 0.23 | 0.49 | 47.13 | 47.3177 | 47.13 | 16789 |
| 1732750200 | 47.04 | -0.02 | -0.04 | 47.13 | 47.44 | 47.02 | 48845 |
| 1732663800 | 47.06 | -0.11 | -0.23 | 47.26 | 47.26 | 46.8914 | 43933 |
| 1732577400 | 47.17 | -0.84 | -1.75 | 47.99 | 48.04 | 47.15 | 182699 |
| 1732318200 | 48.01 | 0.2 | 0.42 | 47.9 | 48.1528 | 47.75 | 38568 |
| 1732231800 | 47.81 | 0.54 | 1.14 | 47.54 | 47.92 | 47.5305 | 31645 |
| 1732145400 | 47.27 | 0.36 | 0.77 | 46.95 | 47.27 | 46.8919 | 47920 |
| 1732059000 | 46.91 | 0.01 | 0.02 | 46.69 | 46.91 | 46.69 | 36007 |
| 1731972600 | 46.9 | 0.73 | 1.58 | 46.52 | 46.95 | 46.52 | 43008 |
| 1731713400 | 46.17 | -0.2 | -0.43 | 46.315 | 46.62 | 46.07 | 30938 |
| 1731627000 | 46.37 | 0.22 | 0.48 | 46.36 | 46.46 | 46.1 | 3000936 |
| 1731540600 | 46.15 | 0.06 | 0.13 | 46.3 | 46.31 | 45.8 | 34117 |
| 1731454200 | 46.09 | -0.41 | -0.88 | 46.52 | 46.62 | 45.98 | 43149 |
| 1731367800 | 46.5 | 0.01 | 0.02 | 46.35 | 46.61 | 46.32 | 39950 |
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
