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 | 0.14 | 0.336457582312 | 41.61 | 42.5036 | 41.02 | 418708 | 41.83730418 | SP |
| 4 | -1.52 | -3.51282643864 | 43.27 | 43.55 | 41.02 | 245307 | 42.00649736 | SP |
| 12 | 1.15 | 2.83251231527 | 40.6 | 44.29 | 39.21 | 233441 | 41.89890472 | SP |
| 26 | 3.9 | 10.3038309115 | 37.85 | 44.29 | 32.44 | 229375 | 39.33746513 | SP |
| 52 | 10.64 | 34.2012214722 | 31.11 | 44.29 | 31.11 | 280987 | 37.0020647 | SP |
| 156 | -153.15 | -78.5787583376 | 194.9 | 202.78 | 28.86 | 192715 | 71.87488871 | SP |
| 260 | -86.11 | -67.3470983889 | 127.86 | 223.1 | 28.86 | 151896 | 93.25806123 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 41.75 | -0.49 | -1.16 | 42.32 | 42.37 | 41.54 | 219628 |
| 1736206200 | 42.24 | 0.2 | 0.48 | 42.45 | 42.5036 | 42.135 | 553654 |
| 1735947000 | 42.04 | 0.67 | 1.62 | 41.6 | 42.1 | 41.47 | 326137 |
| 1735860600 | 41.37 | 0.11 | 0.27 | 41.61 | 41.77 | 41.02 | 576665 |
| 1735687800 | 41.26 | -0.25 | -0.60 | 41.61 | 41.68 | 41.19 | 206660 |
| 1735601400 | 41.51 | -0.46 | -1.10 | 41.44 | 41.81 | 41.04 | 389107 |
| 1735342200 | 41.97 | -0.62 | -1.46 | 42.3 | 42.31 | 41.67 | 145491 |
| 1735255800 | 42.59 | -0.01 | -0.02 | 42.49 | 42.68 | 42.32 | 189475 |
| 1735077840 | 42.6 | 0.47 | 1.12 | 42.24 | 42.635 | 42.23 | 110208 |
| 1734996600 | 42.13 | 0.03 | 0.07 | 42 | 42.2 | 41.54 | 196264 |
| 1734737400 | 42.1 | 0.75 | 1.81 | 41.15 | 42.51 | 41.145 | 293451 |
| 1734651000 | 41.35 | 0.03 | 0.07 | 41.85 | 42.035 | 41.35 | 318056 |
| 1734564600 | 41.32 | -1.71 | -3.97 | 43.17 | 43.19 | 41.215 | 274447 |
| 1734478200 | 43.03 | -0.4 | -0.92 | 43.2 | 43.21 | 42.87 | 200643 |
| 1734391800 | 43.43 | 0.2 | 0.46 | 43.29 | 43.5001 | 43.1901 | 78352 |
| 1734132600 | 43.23 | 0.03 | 0.07 | 43.43 | 43.46 | 42.96 | 120679 |
| 1734046200 | 43.2 | -0.27 | -0.62 | 43.33 | 43.46 | 43.18 | 108166 |
| 1733959800 | 43.47 | 0.59 | 1.38 | 43.27 | 43.55 | 43.1 | 146410 |
| 1733873400 | 42.88 | -0.48 | -1.11 | 43.29 | 43.43 | 42.79 | 528560 |
| 1733787000 | 43.36 | -0.71 | -1.61 | 44.29 | 44.29 | 43.22 | 291856 |
| 1733527800 | 44.07 | 0.33 | 0.75 | 43.93 | 44.1212 | 43.93 | 342351 |
| 1733441400 | 43.74 | -0.23 | -0.52 | 43.91 | 44.0298 | 43.71 | 498973 |
| 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 |
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
