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 | 1.95 | 3.92354124748 | 49.7 | 51.65 | 48.17 | 7323 | 48.99160495 | SP |
| 4 | 3.36 | 6.95796231104 | 48.29 | 51.65 | 47.5058 | 11521 | 48.37787869 | SP |
| 12 | 4.2 | 8.85142255005 | 47.45 | 51.65 | 44.7208 | 8523 | 47.50219392 | SP |
| 26 | 5.24 | 11.2906701142 | 46.41 | 51.65 | 41.65 | 7924 | 46.61670342 | SP |
| 52 | 10.25 | 24.7584541063 | 41.4 | 51.65 | 41.02 | 8331 | 45.93540089 | SP |
| 156 | -17.27 | -25.0580383053 | 68.92 | 68.92 | 35.75 | 24652 | 51.16586899 | SP |
| 260 | 9.32 | 22.0174816915 | 42.33 | 80.2 | 29.62 | 26536 | 55.91238082 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 51.65 | 1.34 | 2.66 | 50.62 | 51.84 | 50.62 | 9517 |
| 1732145400 | 50.3127 | 0.98 | 1.99 | 50 | 50.3127 | 49.82 | 3054 |
| 1732059000 | 49.3299 | 0.88 | 1.82 | 48.49 | 49.3299 | 48.49 | 8251 |
| 1731972600 | 48.4461 | 0.03 | 0.07 | 48.68 | 48.68 | 48.24 | 15426 |
| 1731713400 | 48.4132 | -1.02 | -2.06 | 48.5825 | 48.6 | 48.37 | 2298 |
| 1731627000 | 49.4318 | -0.63 | -1.27 | 49.7 | 49.76 | 49.4318 | 6782 |
| 1731540600 | 50.0664 | -0.21 | -0.41 | 50.51 | 50.84 | 50.0664 | 2883 |
| 1731454200 | 50.2743 | -0.14 | -0.29 | 50.51 | 50.64 | 50.05 | 7479 |
| 1731367800 | 50.4183 | -0.17 | -0.33 | 49.9 | 50.48 | 49.9 | 8322 |
| 1731108600 | 50.5834 | -0.02 | -0.03 | 50.49 | 50.68 | 50.35 | 3171 |
| 1731022200 | 50.6003 | 0.83 | 1.67 | 49.96 | 50.6003 | 49.96 | 5196 |
| 1730935800 | 49.77 | 1.46 | 3.02 | 49.3 | 49.77 | 49.15 | 10670 |
| 1730849400 | 48.3094 | 0.8 | 1.69 | 47.73 | 48.3094 | 47.73 | 3996 |
| 1730763000 | 47.5058 | -0.28 | -0.59 | 47.74 | 47.9 | 47.5058 | 107643 |
| 1730500200 | 47.7854 | -0.05 | -0.10 | 47.74 | 48.1299 | 47.7 | 4758 |
| 1730413800 | 47.8341 | -0.59 | -1.22 | 48.6 | 48.6 | 47.8 | 5931 |
| 1730327400 | 48.4234 | -0.29 | -0.59 | 48.715 | 48.96 | 48.41 | 4035 |
| 1730241000 | 48.713 | -0.33 | -0.67 | 48.8 | 48.8 | 48.145 | 18428 |
| 1730154600 | 49.0406 | 0.68 | 1.41 | 49 | 49.33 | 49 | 2235 |
| 1729895400 | 48.3579 | 0.07 | 0.15 | 48.47 | 48.73 | 48.33 | 937 |
| 1729809000 | 48.2874 | 0.31 | 0.65 | 48.29 | 48.36 | 48 | 7002 |
| 1729722600 | 47.9759 | -0.86 | -1.76 | 48.59 | 48.59 | 47.9759 | 1973 |
| 1729636200 | 48.8339 | -0.28 | -0.56 | 48.86 | 48.9434 | 48.7501 | 5224 |
| 1729549800 | 49.1104 | 0.09 | 0.18 | 48.99 | 49.27 | 48.945 | 3555 |
| 1729290600 | 49.0216 | 0.06 | 0.13 | 49.02 | 49.215 | 49.02 | 2772 |
| 1729204200 | 48.9585 | 0.21 | 0.43 | 49.04 | 49.1207 | 48.85 | 5886 |
| 1729117800 | 48.7487 | 0.14 | 0.28 | 48.85 | 48.85 | 48.485 | 11070 |
| 1729031400 | 48.6112 | -0.27 | -0.55 | 48.81 | 48.81 | 48.6112 | 2981 |
| 1728945000 | 48.88 | 0.35 | 0.72 | 48.98 | 49 | 48.65 | 7014 |
| 1728685800 | 48.5303 | 0.68 | 1.42 | 47.64 | 48.5599 | 47.64 | 881 |
| 1728599400 | 47.8509 | 0.38 | 0.79 | 47 | 47.8509 | 47 | 1759 |
| 1728513000 | 47.4743 | 0.39 | 0.83 | 46.87 | 47.4743 | 46.87 | 6077 |
| 1728426600 | 47.0826 | 0.52 | 1.13 | 46.8 | 47.1599 | 46.8 | 4795 |
| 1728340200 | 46.5576 | -0.55 | -1.18 | 47.02 | 47.02 | 46.445 | 3732 |
| 1728081000 | 47.1123 | 0.63 | 1.36 | 47.15 | 47.15 | 47.01 | 202 |
| 1727994600 | 46.4799 | 0.02 | 0.04 | 46.22 | 46.4799 | 46.22 | 798 |
| 1727908200 | 46.46 | 0.06 | 0.13 | 46.31 | 46.77 | 46.07 | 12494 |
| 1727821800 | 46.4 | -1.45 | -3.03 | 47.9 | 47.99 | 46.36 | 11203 |
| 1727735400 | 47.8519 | 0.21 | 0.44 | 47.71 | 47.8519 | 47.48 | 4848 |
| 1727476200 | 47.641 | -0.09 | -0.19 | 47.97 | 47.97 | 47.641 | 1600 |
| 1727389800 | 47.7295 | 0.53 | 1.12 | 48.09 | 48.09 | 47.5312 | 32164 |
| 1727303400 | 47.2031 | -0.09 | -0.19 | 47.26 | 47.375 | 47.14 | 4444 |
| 1727217000 | 47.2931 | 0.38 | 0.81 | 47.17 | 47.32 | 47.02 | 2226 |
| 1727130600 | 46.9128 | -0.02 | -0.03 | 47.16 | 47.16 | 46.9128 | 1090 |
| 1726871400 | 46.9286 | 0.09 | 0.19 | 46.69 | 47.07 | 46.62 | 10093 |
| 1726785000 | 46.839 | 0.88 | 1.92 | 46.97 | 47 | 46.68 | 6017 |
| 1726698600 | 45.9551 | -0.32 | -0.68 | 46.38 | 46.38 | 45.88 | 12357 |
| 1726612200 | 46.2717 | 0.12 | 0.25 | 46.36 | 46.48 | 46.09 | 6417 |
| 1726525800 | 46.1552 | -0.26 | -0.55 | 45.84 | 46.1552 | 45.84 | 1001 |
| 1726266600 | 46.4124 | 0.55 | 1.20 | 45.92 | 46.68 | 45.92 | 1801 |
| 1726180200 | 45.8643 | 0.5 | 1.11 | 45.47 | 46.09 | 45.47 | 5863 |
| 1726093800 | 45.3624 | 0.42 | 0.93 | 45.05 | 45.3624 | 44.82 | 5362 |
| 1726007400 | 44.9446 | 0.15 | 0.33 | 45 | 45 | 44.7208 | 707 |
| 1725921000 | 44.7986 | -0.04 | -0.09 | 44.93 | 45.02 | 44.7986 | 854 |
| 1725661800 | 44.841 | -0.82 | -1.80 | 45.68 | 45.68 | 44.82 | 30661 |
| 1725575400 | 45.6631 | -0.34 | -0.73 | 45.65 | 45.86 | 45.48 | 31767 |
| 1725489000 | 45.9989 | 0.03 | 0.07 | 45.5 | 46.084 | 45.4 | 10118 |
| 1725402600 | 45.9666 | -1.78 | -3.73 | 47.24 | 47.24 | 45.94 | 2390 |
| 1725057000 | 47.7463 | 0.2 | 0.41 | 48.04 | 48.04 | 47.435 | 2016 |
| 1724970600 | 47.5492 | 0.39 | 0.82 | 47.45 | 48.12 | 47.4 | 5155 |
| 1724884200 | 47.1609 | -0.41 | -0.86 | 47.68 | 47.68 | 47.1609 | 637 |
| 1724797800 | 47.5688 | -0 | -0.01 | 47.41 | 47.5688 | 47.2625 | 1459 |
| 1724711400 | 47.5712 | -0.13 | -0.28 | 47.75 | 47.92 | 47.51 | 2427 |
| 1724452200 | 47.7052 | 0.71 | 1.52 | 47.51 | 47.71 | 47.51 | 1741 |
| 1724365800 | 46.9923 | -0.63 | -1.32 | 47.77 | 47.77 | 46.9923 | 2431 |
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
