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 | 3.72 | 9.39393939394 | 39.6 | 43.285 | 39.07 | 248350 | 41.35939497 | SP |
| 4 | 4.31 | 11.0484491156 | 39.01 | 43.285 | 36 | 275061 | 38.6506594 | SP |
| 12 | 1.11 | 2.62970859986 | 42.21 | 43.285 | 36 | 280582 | 39.18408304 | SP |
| 26 | 2.59 | 6.35894917751 | 40.73 | 46.4 | 36 | 309732 | 41.39228928 | SP |
| 52 | 4.3 | 11.0199897488 | 39.02 | 46.4 | 36 | 255817 | 40.84565012 | SP |
| 156 | 2.26 | 5.50414028251 | 41.06 | 53 | 31.86 | 336486 | 41.92161596 | SP |
| 260 | 16.49 | 61.4610510622 | 26.83 | 53 | 16.011 | 293206 | 40.87985568 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727476200 | 43.32 | 0.15 | 0.35 | 43.51 | 43.75 | 43.04 | 269844 |
| 1727389800 | 43.17 | 1.81 | 4.38 | 42.71 | 43.2494 | 42.71 | 290427 |
| 1727303400 | 41.36 | -0.18 | -0.43 | 41.63 | 41.765 | 41.23 | 444126 |
| 1727217000 | 41.54 | 1.89 | 4.77 | 41 | 41.55 | 41 | 209184 |
| 1727130600 | 39.65 | 0.31 | 0.79 | 39.47 | 39.71 | 39.32 | 122274 |
| 1726871400 | 39.34 | -0.5 | -1.26 | 39.6 | 39.6 | 39.07 | 175737 |
| 1726785000 | 39.84 | 1.3 | 3.37 | 39.77 | 39.885 | 39.5594 | 102546 |
| 1726698600 | 38.54 | 0.03 | 0.08 | 38.67 | 39.2733 | 38.4228 | 106644 |
| 1726612200 | 38.51 | -0.07 | -0.18 | 38.5 | 38.84 | 38.32 | 927124 |
| 1726525800 | 38.58 | 0.35 | 0.92 | 38.44 | 38.68 | 38.345 | 268645 |
| 1726266600 | 38.23 | 0.61 | 1.62 | 38.2 | 38.45 | 37.71 | 126029 |
| 1726180200 | 37.62 | 0.69 | 1.87 | 37.26 | 37.72 | 37.16 | 404014 |
| 1726093800 | 36.93 | 0.64 | 1.76 | 36.64 | 36.98 | 36.0501 | 218345 |
| 1726007400 | 36.29 | -0.28 | -0.77 | 36.34 | 36.3713 | 36 | 129607 |
| 1725921000 | 36.57 | 0.2 | 0.55 | 36.74 | 36.7699 | 36.5331 | 163626 |
| 1725661800 | 36.37 | -0.82 | -2.20 | 36.98 | 37 | 36.21 | 278811 |
| 1725575400 | 37.19 | 0.06 | 0.16 | 37.33 | 37.45 | 37.0803 | 219431 |
| 1725489000 | 37.13 | -0.13 | -0.35 | 37.08 | 37.5439 | 37.03 | 470982 |
| 1725402600 | 37.26 | -1.9 | -4.85 | 38.09 | 38.24 | 37.2 | 236759 |
| 1725057000 | 39.16 | 0.07 | 0.18 | 39.01 | 39.26 | 38.87 | 331852 |
| 1724970600 | 39.09 | 0.18 | 0.46 | 39 | 39.32 | 38.94 | 487410 |
| 1724884200 | 38.91 | -0.85 | -2.14 | 39.06 | 39.13 | 38.715 | 278340 |
| 1724797800 | 39.76 | 0.13 | 0.33 | 39.62 | 39.855 | 39.55 | 669314 |
| 1724711400 | 39.63 | 0.2 | 0.51 | 39.94 | 39.96 | 39.57 | 95346 |
| 1724452200 | 39.43 | 0.75 | 1.94 | 38.89 | 39.5 | 38.875 | 138404 |
| 1724365800 | 38.68 | -0.63 | -1.60 | 39.03 | 39.23 | 38.64 | 135871 |
| 1724279400 | 39.31 | 0.74 | 1.92 | 39 | 39.3168 | 39 | 237815 |
| 1724193000 | 38.57 | -0.27 | -0.70 | 38.95 | 38.95 | 38.47 | 186053 |
| 1724106600 | 38.84 | 0.46 | 1.20 | 38.66 | 38.955 | 38.605 | 168009 |
| 1723847400 | 38.38 | 0.3 | 0.79 | 38.07 | 38.38 | 38.07 | 299379 |
| 1723761000 | 38.08 | 0.65 | 1.74 | 37.79 | 38.32 | 37.79 | 109908 |
| 1723674600 | 37.43 | -0.52 | -1.37 | 37.6 | 37.695 | 37.34 | 102825 |
| 1723588200 | 37.95 | 0.19 | 0.50 | 37.75 | 38.045 | 37.6247 | 105596 |
| 1723501800 | 37.76 | -0.09 | -0.24 | 37.8 | 38.03 | 37.73 | 72074 |
| 1723242600 | 37.85 | 0.18 | 0.48 | 37.93 | 37.96 | 37.6 | 87470 |
| 1723156200 | 37.67 | 0.66 | 1.78 | 37.29 | 37.83 | 37.09 | 190254 |
| 1723069800 | 37.01 | -0.22 | -0.59 | 37.67 | 37.99 | 37.01 | 603578 |
| 1722983400 | 37.23 | 0.16 | 0.43 | 36.89 | 37.6046 | 36.8 | 288523 |
| 1722897000 | 37.07 | -1.19 | -3.11 | 36.34 | 37.37 | 36.11 | 152882 |
| 1722637800 | 38.26 | -0.56 | -1.44 | 38.53 | 38.53 | 37.88 | 221089 |
| 1722551400 | 38.82 | -1.38 | -3.43 | 39.84 | 40 | 38.5789 | 104856 |
| 1722465000 | 40.2 | 1.14 | 2.92 | 39.72 | 40.45 | 39.72 | 263365 |
| 1722378600 | 39.06 | -0.41 | -1.04 | 39.1 | 39.32 | 38.9238 | 204616 |
| 1722292200 | 39.47 | -0.46 | -1.15 | 39.72 | 39.72 | 39.32 | 88370 |
| 1722033000 | 39.93 | 0.64 | 1.63 | 39.72 | 39.9499 | 39.5 | 111942 |
| 1721946600 | 39.29 | 0.33 | 0.85 | 38.92 | 39.556 | 38.8 | 227046 |
| 1721860200 | 38.96 | -0.56 | -1.42 | 39.44 | 39.74 | 38.94 | 945154 |
| 1721773800 | 39.52 | -0.45 | -1.13 | 39.37 | 39.66 | 39.155 | 836069 |
| 1721687400 | 39.97 | 0.07 | 0.18 | 39.87 | 40.0445 | 39.75 | 157283 |
| 1721428200 | 39.9 | -0.33 | -0.82 | 39.9 | 40.18 | 39.74 | 1047859 |
| 1721341800 | 40.23 | -1.05 | -2.54 | 41.14 | 41.38 | 40.11 | 1362645 |
| 1721255400 | 41.28 | -0.58 | -1.39 | 41.65 | 41.86 | 41.28 | 252687 |
| 1721169000 | 41.86 | -0.34 | -0.81 | 41.61 | 41.8899 | 41.36 | 124835 |
| 1721082600 | 42.2 | -0.29 | -0.68 | 42.19 | 42.4799 | 42.07 | 64796 |
| 1720823400 | 42.49 | 0.45 | 1.07 | 42.21 | 42.6619 | 42.21 | 114619 |
| 1720737000 | 42.04 | 0.25 | 0.60 | 42.01 | 42.198 | 41.85 | 117884 |
| 1720650600 | 41.79 | 0.23 | 0.55 | 41.7 | 41.86 | 41.54 | 376718 |
| 1720564200 | 41.56 | -0.11 | -0.26 | 41.58 | 41.8107 | 41.52 | 106439 |
| 1720477800 | 41.67 | -0.54 | -1.28 | 41.89 | 42 | 41.56 | 91451 |
| 1720218600 | 42.21 | 0.04 | 0.09 | 42.21 | 42.88 | 41.9601 | 99378 |
| 1720040640 | 42.17 | 1.16 | 2.83 | 41.54 | 42.34 | 41.5 | 133641 |
| 1719959400 | 41.01 | 0.04 | 0.10 | 40.68 | 41.11 | 40.64 | 96742 |
| 1719873000 | 40.97 | 0.45 | 1.11 | 41.02 | 41.4299 | 40.906 | 59195 |
| 1719613800 | 40.52 | 0 | 0.00 | 40.52 | 40.52 | 40.52 | 0 |
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
