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 | 0.84 | 1.94760027823 | 43.13 | 43.95 | 42.55 | 148760 | 43.15118834 | SP |
| 4 | 3 | 7.32243104711 | 40.97 | 43.95 | 40.81 | 230350 | 42.25359108 | SP |
| 12 | 7.89 | 21.8680709534 | 36.08 | 43.95 | 35.42 | 214802 | 40.45350964 | SP |
| 26 | 8.74 | 24.8084019302 | 35.23 | 43.95 | 32.44 | 221712 | 38.26943054 | SP |
| 52 | 12.95 | 41.7472598324 | 31.02 | 43.95 | 30.57 | 281969 | 36.12440189 | SP |
| 156 | -161.5 | -78.6002822797 | 205.47 | 214.64 | 28.86 | 190668 | 76.97238685 | SP |
| 260 | -78.96 | -64.2316765639 | 122.93 | 223.1 | 28.86 | 148997 | 95.11468127 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733355000 | 43.97 | 0.53 | 1.22 | 43.74 | 43.97 | 43.67 | 310278 |
| 1733268600 | 43.44 | 0.19 | 0.44 | 43.25 | 43.485 | 43.175 | 170225 |
| 1733182200 | 43.25 | 0.14 | 0.32 | 43.24 | 43.4375 | 43.18 | 190152 |
| 1732917840 | 43.11 | 0.35 | 0.82 | 42.95 | 43.18 | 42.93 | 68127 |
| 1732750200 | 42.76 | -0.37 | -0.86 | 43.13 | 43.13 | 42.55 | 166534 |
| 1732663800 | 43.13 | 0.13 | 0.30 | 43.05 | 43.18 | 42.97 | 150822 |
| 1732577400 | 43 | 0.12 | 0.28 | 43.35 | 43.43 | 42.9 | 165624 |
| 1732318200 | 42.88 | 0.29 | 0.68 | 42.66 | 42.935 | 42.61 | 228385 |
| 1732231800 | 42.59 | 0.7 | 1.67 | 42.28 | 42.67 | 41.96 | 343291 |
| 1732145400 | 41.89 | 0.01 | 0.02 | 41.86 | 41.93 | 41.42 | 662850 |
| 1732059000 | 41.88 | 0.38 | 0.92 | 41.16 | 41.88 | 41.14 | 135344 |
| 1731972600 | 41.5 | 0.06 | 0.14 | 41.51 | 41.75 | 41.19 | 235835 |
| 1731713400 | 41.44 | -0.53 | -1.26 | 41.66 | 41.75 | 41.23 | 314792 |
| 1731627000 | 41.97 | -0.33 | -0.78 | 42.3 | 42.3 | 41.92 | 139958 |
| 1731540600 | 42.3 | -0.12 | -0.28 | 42.44 | 42.64 | 42.23 | 231699 |
| 1731454200 | 42.42 | -0.18 | -0.42 | 42.51 | 42.6 | 42.14 | 174071 |
| 1731367800 | 42.6 | 0.25 | 0.59 | 42.49 | 42.6 | 42.2 | 189921 |
| 1731108600 | 42.35 | 0.54 | 1.29 | 41.88 | 42.3799 | 41.88 | 190373 |
| 1731022200 | 41.81 | 0.37 | 0.89 | 41.63 | 41.88 | 41.54 | 259726 |
| 1730935800 | 41.44 | 1.39 | 3.47 | 40.97 | 41.47 | 40.81 | 358920 |
| 1730849400 | 40.05 | 0.68 | 1.73 | 39.51 | 40.05 | 39.51 | 108135 |
| 1730763000 | 39.37 | 0.01 | 0.03 | 39.33 | 39.65 | 39.21 | 150769 |
| 1730500200 | 39.36 | 0.07 | 0.18 | 39.47 | 39.75 | 39.32 | 442251 |
| 1730413800 | 39.29 | -0.94 | -2.34 | 39.94 | 39.94 | 39.23 | 165509 |
| 1730327400 | 40.23 | -0.43 | -1.06 | 40.3 | 40.5255 | 40.12 | 119032 |
| 1730241000 | 40.66 | 0.25 | 0.62 | 40.15 | 40.7456 | 40.12 | 154333 |
| 1730154600 | 40.41 | 0.06 | 0.15 | 40.61 | 40.61 | 40.38 | 144332 |
| 1729895400 | 40.35 | 0.09 | 0.22 | 40.57 | 40.79 | 40.24 | 256482 |
| 1729809000 | 40.26 | 0.44 | 1.10 | 40.19 | 40.34 | 40.06 | 193157 |
| 1729722600 | 39.82 | -0.54 | -1.34 | 40.1 | 40.25 | 39.58 | 173996 |
| 1729636200 | 40.36 | -0.21 | -0.52 | 40.32 | 40.5 | 40.23 | 134938 |
| 1729549800 | 40.57 | -0.12 | -0.29 | 40.61 | 40.76 | 40.33 | 177654 |
| 1729290600 | 40.69 | 0.19 | 0.47 | 40.68 | 40.725 | 40.54 | 215164 |
| 1729204200 | 40.5 | -0.07 | -0.17 | 40.92 | 40.92 | 40.5 | 249513 |
| 1729117800 | 40.57 | 0.09 | 0.22 | 40.6 | 40.67 | 40.33 | 170223 |
| 1729031400 | 40.48 | -0.77 | -1.87 | 41.22 | 41.22 | 40.38 | 253504 |
| 1728945000 | 41.25 | 0.25 | 0.61 | 41.12 | 41.31 | 41.08 | 202110 |
| 1728685800 | 41 | 0.37 | 0.91 | 40.52 | 41.055 | 40.52 | 190343 |
| 1728599400 | 40.63 | 0 | 0.00 | 40.4 | 40.77 | 40.33 | 241353 |
| 1728513000 | 40.63 | 0.5 | 1.25 | 40.16 | 40.69 | 40.13 | 194773 |
| 1728426600 | 40.13 | 0.49 | 1.24 | 39.82 | 40.17 | 39.7 | 243397 |
| 1728340200 | 39.64 | -0.25 | -0.63 | 39.77 | 39.91 | 39.48 | 463147 |
| 1728081000 | 39.89 | 0.6 | 1.53 | 39.83 | 39.91 | 39.48 | 159797 |
| 1727994600 | 39.29 | 0.09 | 0.23 | 39.02 | 39.45 | 39.02 | 202563 |
| 1727908200 | 39.2 | 0.32 | 0.82 | 38.78 | 39.27 | 38.68 | 249677 |
| 1727821800 | 38.88 | -0.39 | -0.99 | 39.28 | 39.35 | 38.63 | 348010 |
| 1727735400 | 39.27 | -0.03 | -0.08 | 39.12 | 39.29 | 38.83 | 267481 |
| 1727476200 | 39.3 | -0.01 | -0.03 | 39.46 | 39.46 | 39.14 | 186357 |
| 1727389800 | 39.31 | 0.15 | 0.38 | 39.7 | 39.75 | 39.02 | 286215 |
| 1727303400 | 39.16 | -0.13 | -0.33 | 39.21 | 39.38 | 39.0999 | 120949 |
| 1727217000 | 39.29 | 0.29 | 0.74 | 39.18 | 39.29 | 38.87 | 154788 |
| 1727130600 | 39 | 0.19 | 0.49 | 38.94 | 39.03 | 38.79 | 88524 |
| 1726871400 | 38.81 | 0.03 | 0.08 | 38.62 | 38.81 | 38.42 | 241037 |
| 1726785000 | 38.78 | 0.95 | 2.51 | 38.73 | 38.9489 | 38.42 | 174682 |
| 1726698600 | 37.83 | -0.1 | -0.26 | 38.05 | 38.46 | 37.75 | 164437 |
| 1726612200 | 37.93 | 0.16 | 0.42 | 37.99 | 38.16 | 37.72 | 152824 |
| 1726525800 | 37.77 | 0.14 | 0.37 | 37.62 | 37.8102 | 37.47 | 147302 |
| 1726266600 | 37.63 | 0.51 | 1.37 | 37.33 | 37.7 | 37.33 | 101069 |
| 1726180200 | 37.12 | 0.39 | 1.06 | 36.78 | 37.26 | 36.67 | 391094 |
| 1726093800 | 36.73 | 0.65 | 1.80 | 36.08 | 36.765 | 35.42 | 215738 |
| 1726007400 | 36.08 | 0.18 | 0.50 | 36.09 | 36.11 | 35.54 | 313792 |
| 1725921000 | 35.9 | 0.52 | 1.47 | 35.76 | 36.078 | 35.62 | 288345 |
| 1725661800 | 35.38 | -0.75 | -2.08 | 36.14 | 36.34 | 35.29 | 275620 |
| 1725575400 | 36.13 | -0.14 | -0.39 | 36.09 | 36.43 | 35.94 | 142437 |
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
