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 | 1.0762 | 2.30301733362 | 46.73 | 48.52 | 46.73 | 18174 | 47.63660118 | SP |
| 4 | 0.6562 | 1.39172852598 | 47.15 | 48.52 | 45.07 | 10756 | 46.83192033 | SP |
| 12 | -0.4438 | -0.919792746114 | 48.25 | 49.265 | 45.07 | 11281 | 47.46561162 | SP |
| 26 | 3.0562 | 6.8294972067 | 44.75 | 49.265 | 44.75 | 10238 | 47.2733071 | SP |
| 52 | 2.4562 | 5.41609702315 | 45.35 | 49.265 | 44.53 | 13385 | 46.99466211 | SP |
| 156 | 3.2162 | 7.21282798834 | 44.59 | 49.46 | 40.05 | 55860 | 45.63799143 | SP |
| 260 | 14.6062 | 43.9945783133 | 33.2 | 49.46 | 24.44 | 42152 | 44.18624411 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 47.8062 | -0.62 | -1.29 | 48.39 | 48.39 | 47.68 | 7921 |
| 1738279800 | 48.43 | 0.52 | 1.09 | 48.05 | 48.52 | 48.05 | 8079 |
| 1738193400 | 47.91 | 0.57 | 1.20 | 47.55 | 47.91 | 47.54 | 7685 |
| 1738107000 | 47.34 | -0.17 | -0.36 | 47.52 | 47.73 | 47.34 | 6722 |
| 1738020600 | 47.51 | 0.76 | 1.63 | 46.73 | 47.6399 | 46.73 | 60690 |
| 1737761400 | 46.75 | 0.37 | 0.80 | 46.57 | 46.75 | 46.57 | 6148 |
| 1737675000 | 46.38 | 0 | 0.00 | 46.38 | 46.38 | 46.38 | 0 |
| 1737588600 | 46.38 | -0.46 | -0.98 | 46.8 | 46.8 | 46.38 | 9945 |
| 1737502200 | 46.84 | 0.15 | 0.32 | 46.86 | 46.88 | 46.7035 | 6021 |
| 1737156600 | 46.69 | 0.32 | 0.70 | 46.46 | 46.69 | 46.46 | 3588 |
| 1737070200 | 46.3672 | 0.36 | 0.78 | 46.02 | 46.3672 | 45.86 | 5285 |
| 1736983800 | 46.0091 | 0.05 | 0.12 | 46.53 | 46.53 | 45.865 | 3804 |
| 1736897400 | 45.9542 | 0.24 | 0.53 | 45.8 | 45.9542 | 45.73 | 4191 |
| 1736811000 | 45.71 | 0.5 | 1.11 | 45.07 | 45.77 | 45.07 | 13304 |
| 1736551800 | 45.21 | -1.11 | -2.40 | 45.827 | 45.827 | 45.17 | 14174 |
| 1736379000 | 46.32 | 0.42 | 0.92 | 45.9 | 46.32 | 45.84 | 4406 |
| 1736292600 | 45.9 | -0.55 | -1.18 | 46.7 | 46.77 | 45.82 | 7976 |
| 1736206200 | 46.45 | -0.54 | -1.15 | 47.15 | 47.15 | 46.39 | 6735 |
| 1735947000 | 46.991 | 0.22 | 0.48 | 46.7938 | 47.0869 | 46.71 | 7433 |
| 1735860600 | 46.768 | 0.29 | 0.63 | 46.58 | 46.99 | 46.58 | 4580 |
| 1735687800 | 46.4765 | 0.15 | 0.32 | 46.29 | 46.545 | 46.29 | 8148 |
| 1735601400 | 46.3297 | -0.33 | -0.72 | 46.54 | 46.54 | 46.09 | 8512 |
| 1735342200 | 46.6643 | -0.3 | -0.63 | 46.73 | 46.9557 | 46.48 | 12761 |
| 1735255800 | 46.96 | -0.03 | -0.06 | 46.8 | 47.0303 | 46.8 | 15012 |
| 1735077840 | 46.9864 | 0.37 | 0.79 | 46.61 | 46.9864 | 46.5247 | 58023 |
| 1734996600 | 46.62 | -0.4 | -0.86 | 46.75 | 46.75 | 46.25 | 22044 |
| 1734737400 | 47.0237 | 0.1 | 0.22 | 46.84 | 47.36 | 46.84 | 3221 |
| 1734651000 | 46.92 | 0.09 | 0.19 | 47.15 | 47.15 | 46.89 | 11351 |
| 1734564600 | 46.83 | -1.46 | -3.02 | 47.9522 | 48.03 | 46.83 | 11911 |
| 1734478200 | 48.29 | -0.23 | -0.47 | 48.3566 | 48.3566 | 48.215 | 7356 |
| 1734391800 | 48.5162 | -0.25 | -0.51 | 48.75 | 49.08 | 48.4909 | 7077 |
| 1734132600 | 48.7645 | -0.21 | -0.42 | 48.875 | 48.9675 | 48.675 | 5780 |
| 1734046200 | 48.97 | 0.04 | 0.08 | 49.128 | 49.19 | 48.96 | 17833 |
| 1733959800 | 48.93 | 0.13 | 0.26 | 49.0853 | 49.265 | 48.93 | 10757 |
| 1733873400 | 48.805 | 0.48 | 1.00 | 48.54 | 49.06 | 48.51 | 25227 |
| 1733787000 | 48.32 | -0.28 | -0.58 | 48.7946 | 48.7946 | 48.32 | 32173 |
| 1733527800 | 48.6025 | -0.28 | -0.57 | 49.05 | 49.0748 | 48.5843 | 5967 |
| 1733441400 | 48.8799 | 0.06 | 0.12 | 48.7 | 49 | 48.67 | 9533 |
| 1733355000 | 48.82 | -0.11 | -0.22 | 48.89 | 48.89 | 48.64 | 8537 |
| 1733268600 | 48.9289 | -0.01 | -0.03 | 48.96 | 48.96 | 48.73 | 8229 |
| 1733182200 | 48.9431 | -0.15 | -0.30 | 49.02 | 49.02 | 48.575 | 4166 |
| 1732917840 | 49.09 | 0.27 | 0.55 | 48.97 | 49.1199 | 48.97 | 1206 |
| 1732750200 | 48.82 | -0.12 | -0.24 | 49.15 | 49.17 | 48.76 | 3873 |
| 1732663800 | 48.9368 | 0.05 | 0.11 | 48.74 | 48.9368 | 48.661 | 5484 |
| 1732577400 | 48.885 | 0.56 | 1.16 | 48.53 | 49.0899 | 48.53 | 7124 |
| 1732318200 | 48.3224 | 0.33 | 0.68 | 48.1725 | 48.3301 | 48.1307 | 5573 |
| 1732231800 | 47.9963 | 0.59 | 1.24 | 47.58 | 47.9963 | 47.42 | 4578 |
| 1732145400 | 47.4077 | 0.21 | 0.45 | 47.08 | 47.4077 | 46.98 | 8060 |
| 1732059000 | 47.1965 | 0.13 | 0.27 | 46.75 | 47.27 | 46.75 | 8558 |
| 1731972600 | 47.07 | 0.25 | 0.54 | 46.94 | 47.2 | 46.9075 | 7219 |
| 1731713400 | 46.8192 | -0.43 | -0.91 | 47.16 | 47.16 | 46.75 | 6359 |
| 1731627000 | 47.2495 | -0.4 | -0.84 | 47.58 | 47.58 | 47.2495 | 7539 |
| 1731540600 | 47.65 | -0.18 | -0.38 | 47.89 | 47.89 | 47.63 | 12456 |
| 1731454200 | 47.83 | -0.18 | -0.38 | 47.99 | 48.14 | 47.83 | 18916 |
| 1731367800 | 48.0103 | -0.15 | -0.31 | 48.25 | 48.44 | 48.0103 | 4244 |
| 1731108600 | 48.16 | 0.26 | 0.54 | 48 | 48.3157 | 48 | 6792 |
| 1731022200 | 47.9 | -0.2 | -0.42 | 47.75 | 48.0371 | 47.7091 | 6912 |
| 1730935800 | 48.1 | 0.61 | 1.28 | 48.3711 | 48.3711 | 47.9 | 8903 |
| 1730849400 | 47.49 | 0.5 | 1.06 | 46.9 | 47.5 | 46.9 | 6530 |
| 1730763000 | 46.99 | 0.53 | 1.13 | 46.42 | 47.16 | 46.42 | 8678 |
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
