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 | -0.44 | -0.918580375783 | 47.9 | 48.71 | 47.46 | 62209 | 48.16676811 | SP |
| 4 | -2.12 | -4.27591770875 | 49.58 | 49.58 | 47.24 | 130718 | 48.25431196 | SP |
| 12 | -3.62 | -7.08692247455 | 51.08 | 51.1619 | 47.24 | 80767 | 48.81100705 | SP |
| 26 | -2.41 | -4.83256466814 | 49.87 | 52.89 | 46.29 | 69300 | 49.38798406 | SP |
| 52 | 0.53 | 1.12934157255 | 46.93 | 52.89 | 45.46 | 70442 | 49.11734246 | SP |
| 156 | -0.81 | -1.6780609074 | 48.27 | 52.89 | 34.56 | 134551 | 42.90770183 | SP |
| 260 | 4.95 | 11.6443189838 | 42.51 | 52.89 | 26.1 | 161100 | 39.46535961 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 47.46 | -0.71 | -1.47 | 47.79 | 47.79 | 47.3132 | 51718 |
| 1736379000 | 48.17 | -0.18 | -0.37 | 47.98 | 48.2055 | 47.87 | 34710 |
| 1736292600 | 48.35 | -0.07 | -0.14 | 48.7 | 48.71 | 48.2574 | 25030 |
| 1736206200 | 48.42 | 0.44 | 0.92 | 48.4 | 48.68 | 48.332 | 69765 |
| 1735947000 | 47.98 | 0.24 | 0.50 | 47.9 | 47.98 | 47.75 | 119905 |
| 1735860600 | 47.74 | -0.15 | -0.31 | 47.86 | 47.95 | 47.53 | 78723 |
| 1735687800 | 47.89 | 0.07 | 0.15 | 48.03 | 48.03 | 47.6745 | 46863 |
| 1735601400 | 47.82 | -0.17 | -0.35 | 47.8 | 47.96 | 47.53 | 55398 |
| 1735342200 | 47.99 | -0.1 | -0.21 | 47.97 | 48.1 | 47.84 | 71392 |
| 1735255800 | 48.09 | 0.27 | 0.55 | 47.79 | 48.17 | 47.79 | 21319 |
| 1735077840 | 47.825 | 0.17 | 0.35 | 47.68 | 47.86 | 47.51 | 31851 |
| 1734996600 | 47.66 | -0.1 | -0.21 | 47.38 | 47.67 | 47.24 | 292471 |
| 1734737400 | 47.76 | 0.04 | 0.08 | 47.32 | 48.0524 | 47.26 | 80910 |
| 1734651000 | 47.72 | -0.05 | -0.10 | 48.02 | 48.02 | 47.6299 | 550781 |
| 1734564600 | 47.77 | -1.18 | -2.41 | 48.92 | 48.98 | 47.7102 | 42794 |
| 1734478200 | 48.95 | -0.16 | -0.33 | 48.94 | 49.032 | 48.822 | 217168 |
| 1734391800 | 49.11 | -0.32 | -0.65 | 49.21 | 49.32 | 49.0223 | 166247 |
| 1734132600 | 49.43 | -0.04 | -0.08 | 49.58 | 49.58 | 49.26 | 318685 |
| 1734046200 | 49.47 | -0.47 | -0.94 | 49.67 | 49.81 | 49.45 | 34649 |
| 1733959800 | 49.9388 | 0.22 | 0.43 | 49.94 | 50.01 | 49.69 | 27763 |
| 1733873400 | 49.7233 | -0.24 | -0.48 | 49.95 | 49.95 | 49.64 | 23897 |
| 1733787000 | 49.965 | -0.09 | -0.17 | 50.32 | 50.3884 | 49.8796 | 32209 |
| 1733527800 | 50.05 | -0.09 | -0.18 | 50.3 | 50.3 | 49.855 | 27277 |
| 1733441400 | 50.14 | 0.39 | 0.78 | 50.09 | 50.2386 | 50.0259 | 44983 |
| 1733355000 | 49.75 | 0.01 | 0.02 | 49.82 | 49.9213 | 49.6549 | 307706 |
| 1733268600 | 49.74 | 0.09 | 0.18 | 49.82 | 49.92 | 49.55 | 20399 |
| 1733182200 | 49.6487 | 0.09 | 0.18 | 49.6 | 49.6899 | 49.2439 | 23399 |
| 1732917840 | 49.56 | 0.64 | 1.31 | 49.19 | 49.61 | 49.1601 | 22782 |
| 1732750200 | 48.92 | 0.13 | 0.27 | 48.89 | 49.098 | 48.85 | 89163 |
| 1732663800 | 48.79 | -0.45 | -0.91 | 48.95 | 48.95 | 48.56 | 46574 |
| 1732577400 | 49.24 | 0.35 | 0.72 | 49.29 | 49.3714 | 48.95 | 98533 |
| 1732318200 | 48.89 | 0.05 | 0.10 | 48.85 | 49.0739 | 48.79 | 53763 |
| 1732231800 | 48.84 | 0.06 | 0.12 | 48.83 | 48.99 | 48.675 | 46361 |
| 1732145400 | 48.78 | -0.18 | -0.37 | 48.77 | 48.87 | 48.54 | 102721 |
| 1732059000 | 48.96 | -0.08 | -0.16 | 48.68 | 49.0881 | 48.62 | 42123 |
| 1731972600 | 49.04 | 0.33 | 0.68 | 48.79 | 49.2094 | 48.79 | 41630 |
| 1731713400 | 48.71 | 0.13 | 0.27 | 48.76 | 48.81 | 48.5398 | 64008 |
| 1731627000 | 48.58 | 0.11 | 0.23 | 48.85 | 48.99 | 48.51 | 36676 |
| 1731540600 | 48.47 | -0.23 | -0.47 | 48.65 | 48.65 | 48.2 | 269186 |
| 1731454200 | 48.7 | -0.96 | -1.93 | 49.13 | 49.13 | 48.5118 | 186749 |
| 1731367800 | 49.66 | 0.02 | 0.04 | 49.7 | 49.81 | 49.6 | 41954 |
| 1731108600 | 49.64 | -0.78 | -1.54 | 49.83 | 49.83 | 49.441 | 61605 |
| 1731022200 | 50.4176 | 0.63 | 1.26 | 50.28 | 50.47 | 50.21 | 29807 |
| 1730935800 | 49.7911 | -0.58 | -1.15 | 49.56 | 49.81 | 49.28 | 149048 |
| 1730849400 | 50.371 | 0.53 | 1.07 | 49.99 | 50.4421 | 49.99 | 18801 |
| 1730763000 | 49.84 | 0.16 | 0.32 | 50.04 | 50.22 | 49.77 | 38792 |
| 1730500200 | 49.68 | 0.14 | 0.28 | 49.91 | 50.0199 | 49.64 | 27510 |
| 1730413800 | 49.54 | -0.26 | -0.52 | 49.66 | 49.66 | 49.21 | 21164 |
| 1730327400 | 49.8 | -0.19 | -0.38 | 49.75 | 50.1599 | 49.75 | 17917 |
| 1730241000 | 49.99 | -0.23 | -0.46 | 50.18 | 50.205 | 49.96 | 23562 |
| 1730154600 | 50.22 | 0.27 | 0.54 | 50 | 50.4129 | 50 | 16524 |
| 1729895400 | 49.95 | -0.08 | -0.16 | 50.18 | 50.22 | 49.8607 | 21019 |
| 1729809000 | 50.03 | 0.14 | 0.28 | 50.18 | 50.1995 | 49.9 | 23910 |
| 1729722600 | 49.8886 | -0.4 | -0.80 | 49.86 | 50.1116 | 49.65 | 75738 |
| 1729636200 | 50.29 | -0.22 | -0.44 | 50.2 | 50.4606 | 50.2 | 58164 |
| 1729549800 | 50.51 | -0.58 | -1.14 | 50.84 | 51.03 | 50.4818 | 21638 |
| 1729290600 | 51.09 | 0.25 | 0.49 | 51.08 | 51.1619 | 50.92 | 13168 |
| 1729204200 | 50.84 | -0.19 | -0.37 | 51.09 | 51.2264 | 50.8 | 33969 |
| 1729117800 | 51.03 | 0.44 | 0.87 | 50.81 | 51.0627 | 50.77 | 20450 |
| 1729031400 | 50.59 | -0.57 | -1.11 | 50.93 | 51.0003 | 50.5811 | 51763 |
| 1728945000 | 51.16 | 0.01 | 0.02 | 51 | 51.36 | 51 | 19473 |
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
