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 | 1.217 | 2.72747646795 | 44.62 | 45.87 | 43.8001 | 6934 | 44.99403264 | SP |
| 4 | -2.273 | -4.72458948244 | 48.11 | 48.11 | 42.91 | 6441 | 44.69419174 | SP |
| 12 | -64.393 | -58.4169463848 | 110.23 | 110.696 | 42.91 | 5546 | 54.56133659 | SP |
| 26 | -54.063 | -54.1171171171 | 99.9 | 117.47 | 42.91 | 3950 | 75.4579271 | SP |
| 52 | -49.713 | -52.0282574568 | 95.55 | 117.47 | 42.91 | 3063 | 83.67427397 | SP |
| 156 | -54.733 | -54.4227900965 | 100.57 | 117.47 | 42.91 | 5634 | 88.54784334 | SP |
| 260 | -81.393 | -63.9731195473 | 127.23 | 167.01 | 42.91 | 7938 | 97.55939513 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 45.4029 | 0.57 | 1.28 | 45.03 | 45.8399 | 45.03 | 15477 |
| 1736206200 | 44.83 | -0.04 | -0.08 | 45.28 | 45.422 | 44.83 | 2854 |
| 1735947000 | 44.866 | 0.87 | 1.97 | 44.08 | 45.0094 | 44.08 | 4030 |
| 1735860600 | 44 | 0.01 | 0.03 | 44.62 | 44.73 | 43.8001 | 5376 |
| 1735687800 | 43.9888 | 0.08 | 0.18 | 44.26 | 44.26 | 43.5953 | 6275 |
| 1735601400 | 43.9091 | -1.02 | -2.27 | 44.27 | 44.27 | 43.645 | 2753 |
| 1735342200 | 44.9304 | -0.47 | -1.05 | 45 | 45.12 | 44.62 | 3526 |
| 1735255800 | 45.4049 | 0.22 | 0.50 | 45.02 | 45.455 | 44.76 | 2154 |
| 1735077840 | 45.1799 | 0.23 | 0.51 | 44.94 | 45.1799 | 44.46 | 3093 |
| 1734996600 | 44.9493 | 0.83 | 1.87 | 44.16 | 44.9493 | 43.811 | 4277 |
| 1734737400 | 44.1232 | 0.99 | 2.29 | 43.68 | 44.8701 | 43.68 | 5296 |
| 1734651000 | 43.1366 | -0.87 | -1.98 | 43.65 | 43.805 | 42.91 | 17033 |
| 1734564600 | 44.0059 | -0.99 | -2.21 | 44.69 | 45.3976 | 44.0059 | 7090 |
| 1734478200 | 45 | -0.01 | -0.03 | 44.57 | 45.28 | 44.57 | 8500 |
| 1734391800 | 45.0145 | -1.2 | -2.59 | 46.05 | 46.5634 | 45.01 | 15995 |
| 1734132600 | 46.2119 | -0.06 | -0.13 | 46.32 | 46.3483 | 45.8416 | 5099 |
| 1734046200 | 46.27 | -0.73 | -1.55 | 46.88 | 47.2 | 46.1726 | 5635 |
| 1733959800 | 46.9963 | -1.2 | -2.50 | 48.11 | 48.11 | 46.9963 | 1480 |
| 1733873400 | 48.2 | -0.48 | -0.98 | 48.82 | 48.82 | 48.2 | 1937 |
| 1733787000 | 48.6759 | 0.26 | 0.54 | 48.37 | 48.7329 | 48.37 | 2095 |
| 1733527800 | 48.4125 | -0.57 | -1.17 | 49 | 49.1 | 48.33 | 7676 |
| 1733441400 | 48.9833 | -1.14 | -2.27 | 49.7 | 49.72 | 48.84 | 7873 |
| 1733355000 | 50.12 | -0.12 | -0.23 | 50.3 | 50.7 | 49.91 | 10417 |
| 1733268600 | 50.2355 | -0.17 | -0.34 | 50.35 | 50.58 | 50.2355 | 2380 |
| 1733182200 | 50.4063 | -0.22 | -0.44 | 50.48 | 50.5 | 50.1068 | 6199 |
| 1732917840 | 50.6312 | 0.31 | 0.61 | 50.52 | 50.72 | 50.3 | 1062 |
| 1732750200 | 50.3234 | 0.47 | 0.94 | 49.66 | 50.7829 | 49.66 | 3143 |
| 1732663800 | 49.8559 | 0.55 | 1.11 | 49.62 | 49.97 | 49.08 | 2819 |
| 1732577400 | 49.3071 | 0.77 | 1.59 | 49.12 | 49.56 | 48.98 | 5270 |
| 1732318200 | 48.5344 | 0.1 | 0.20 | 48.78 | 48.78 | 48.4337 | 3150 |
| 1732231800 | 48.4382 | 0.78 | 1.64 | 47.75 | 48.4382 | 47.22 | 7572 |
| 1732145400 | 47.6544 | 1.15 | 2.48 | 46.75 | 47.7 | 46.75 | 4694 |
| 1732059000 | 46.5026 | -0.47 | -0.99 | 46.29 | 46.73 | 46 | 17101 |
| 1731972600 | 46.9677 | -0.03 | -0.07 | 46.72 | 47.0971 | 46.72 | 16961 |
| 1731713400 | 47.0026 | -1.78 | -3.65 | 48.39 | 48.39 | 46.88 | 11706 |
| 1731627000 | 48.7818 | -1.69 | -3.34 | 50.12 | 50.12 | 48.78 | 8063 |
| 1731540600 | 50.4688 | -0.21 | -0.42 | 50.51 | 50.67 | 50.4688 | 1735 |
| 1731454200 | 50.68 | -1.44 | -2.77 | 51.87 | 51.98 | 50.68 | 5141 |
| 1731367800 | 52.1218 | -0.71 | -1.34 | 53.45 | 53.45 | 52.1218 | 26662 |
| 1731108600 | 52.8323 | 0.86 | 1.66 | 52.15 | 52.8776 | 52.15 | 3237 |
| 1731022200 | 51.9719 | -50.66 | -49.36 | 51.99 | 52.1 | 51.6605 | 3394 |
| 1730935800 | 102.6303 | 0.31 | 0.30 | 106.34 | 106.34 | 101.89 | 6810 |
| 1730849400 | 102.3191 | 1.54 | 1.53 | 100.21 | 102.33 | 100.21 | 899 |
| 1730763000 | 100.7795 | -1.5 | -1.47 | 102.18 | 102.555 | 100.775 | 3103 |
| 1730500200 | 102.28 | 0.79 | 0.78 | 102.34 | 102.9408 | 102.28 | 1662 |
| 1730413800 | 101.493 | -1.34 | -1.30 | 101.11 | 102.08 | 101.11 | 865 |
| 1730327400 | 102.8284 | -0.48 | -0.46 | 100.15 | 102.8284 | 100.15 | 2566 |
| 1730241000 | 103.3052 | -0.5 | -0.49 | 103.79 | 103.98 | 103.3052 | 1778 |
| 1730154600 | 103.81 | 0.34 | 0.33 | 104.24 | 104.52 | 103.67 | 1647 |
| 1729895400 | 103.4674 | -1.58 | -1.51 | 105.41 | 105.43 | 103.4674 | 3094 |
| 1729809000 | 105.0515 | -1.14 | -1.08 | 106.46 | 106.8701 | 105.04 | 2447 |
| 1729722600 | 106.1962 | -1.22 | -1.14 | 106.54 | 106.59 | 105.47 | 2333 |
| 1729636200 | 107.4202 | -0.08 | -0.07 | 106.78 | 107.4202 | 106.21 | 3132 |
| 1729549800 | 107.4954 | -2.69 | -2.44 | 109.49 | 109.85 | 107.49 | 4229 |
| 1729290600 | 110.1894 | 1.01 | 0.93 | 109.29 | 110.49 | 108.97 | 1541 |
| 1729204200 | 109.177 | -1.35 | -1.22 | 109.21 | 109.765 | 109.177 | 1044 |
| 1729117800 | 110.5238 | 0.65 | 0.59 | 110.23 | 110.696 | 109.12 | 2748 |
| 1729031400 | 109.8732 | -2.95 | -2.62 | 110.25 | 112.179 | 109.74 | 2257 |
| 1728945000 | 112.8238 | 1.42 | 1.27 | 111.66 | 112.8403 | 111.66 | 2119 |
| 1728685800 | 111.4078 | 1.44 | 1.31 | 110.5 | 111.45 | 110.5 | 1117 |
| 1728599400 | 109.9714 | -0.82 | -0.74 | 110.66 | 110.66 | 109.54 | 2119 |
| 1728513000 | 110.7958 | 2.18 | 2.01 | 108.52 | 110.7958 | 108.49 | 1705 |
| 1728426600 | 108.6123 | 1.39 | 1.29 | 107.78 | 108.62 | 107.78 | 1211 |
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
