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 | -0.0867 | -0.206970637384 | 41.89 | 42.03 | 41.8033 | 5928630 | 41.93905798 | SP |
| 4 | -0.1367 | -0.32594182165 | 41.94 | 42.03 | 41.6 | 5137174 | 41.87061428 | SP |
| 12 | -0.0467 | -0.111589008363 | 41.85 | 42.03 | 41.44 | 4030976 | 41.77943419 | SP |
| 26 | -0.2367 | -0.563035204567 | 42.04 | 42.09 | 40.71 | 4080565 | 41.68199205 | SP |
| 52 | 0.0433 | 0.103687739464 | 41.76 | 42.13 | 40.71 | 3316350 | 41.75308289 | SP |
| 156 | -4.0467 | -8.82595419847 | 45.85 | 45.88 | 40.42 | 3239670 | 42.50058081 | SP |
| 260 | -4.1467 | -9.02437431991 | 45.95 | 46.85 | 36.01 | 2374044 | 42.99699728 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 41.98 | -0.01 | -0.02 | 42 | 42.03 | 41.97 | 4078633 |
| 1732231800 | 41.99 | 0.04 | 0.10 | 41.97 | 41.99 | 41.93 | 3260208 |
| 1732145400 | 41.95 | 0.01 | 0.02 | 41.98 | 41.98 | 41.93 | 3788641 |
| 1732059000 | 41.94 | -0.02 | -0.05 | 41.92 | 41.96 | 41.9 | 4663412 |
| 1731972600 | 41.96 | 0.1 | 0.24 | 41.9 | 41.97 | 41.87 | 12077460 |
| 1731713400 | 41.86 | 0 | 0.00 | 41.89 | 41.89 | 41.85 | 5884306 |
| 1731627000 | 41.86 | -0.01 | -0.02 | 41.86 | 41.89 | 41.84 | 8047332 |
| 1731540600 | 41.87 | 0 | 0.00 | 41.92 | 41.92 | 41.86 | 2281047 |
| 1731454200 | 41.87 | -0.09 | -0.21 | 41.95 | 41.96 | 41.87 | 5987174 |
| 1731367800 | 41.96 | 0.06 | 0.14 | 41.93 | 41.97 | 41.92 | 2742846 |
| 1731108600 | 41.9 | 0.06 | 0.14 | 41.87 | 41.92 | 41.84 | 6933235 |
| 1731022200 | 41.84 | 0.06 | 0.14 | 41.8 | 41.84 | 41.76 | 9144547 |
| 1730935800 | 41.78 | 0.14 | 0.34 | 41.8 | 41.8 | 41.7513 | 5839543 |
| 1730849400 | 41.64 | 0.02 | 0.05 | 41.63 | 41.65 | 41.61 | 5261565 |
| 1730763000 | 41.62 | -0.01 | -0.02 | 41.61 | 41.64 | 41.61 | 1541057 |
| 1730500200 | 41.63 | -0.21 | -0.50 | 41.6 | 41.64 | 41.597 | 2865017 |
| 1730413800 | 41.84 | -0.1 | -0.24 | 41.9 | 41.91 | 41.83 | 7086389 |
| 1730327400 | 41.94 | 0.01 | 0.02 | 41.96 | 41.975 | 41.93 | 4241790 |
| 1730241000 | 41.93 | 0.01 | 0.02 | 41.92 | 41.94 | 41.875 | 3261462 |
| 1730154600 | 41.92 | -0.01 | -0.02 | 41.95 | 41.97 | 41.92 | 3318391 |
| 1729895400 | 41.93 | 0.03 | 0.07 | 41.94 | 41.945 | 41.91 | 4684374 |
| 1729809000 | 41.9 | 0.01 | 0.02 | 41.93 | 41.93 | 41.88 | 2261759 |
| 1729722600 | 41.89 | -0.05 | -0.12 | 41.96 | 41.96 | 41.8732 | 4549926 |
| 1729636200 | 41.94 | 0 | 0.00 | 41.96 | 41.96 | 41.911 | 2458491 |
| 1729549800 | 41.94 | 0.03 | 0.07 | 41.94 | 41.945 | 41.92 | 2739651 |
| 1729290600 | 41.91 | 0.02 | 0.05 | 41.91 | 41.93 | 41.905 | 5819565 |
| 1729204200 | 41.89 | 0.05 | 0.12 | 41.88 | 41.9 | 41.86 | 3373315 |
| 1729117800 | 41.84 | -0.03 | -0.07 | 41.89 | 41.89 | 41.84 | 3120685 |
| 1729031400 | 41.87 | 0.01 | 0.02 | 41.86 | 41.87 | 41.83 | 4984211 |
| 1728945000 | 41.86 | 0.04 | 0.10 | 41.85 | 41.86 | 41.82 | 901597 |
| 1728685800 | 41.82 | 0.08 | 0.19 | 41.78 | 41.82 | 41.76 | 6267239 |
| 1728599400 | 41.74 | -0.01 | -0.02 | 41.8 | 41.8 | 41.74 | 2928441 |
| 1728513000 | 41.75 | 0.09 | 0.22 | 41.68 | 41.75 | 41.66 | 7810672 |
| 1728426600 | 41.66 | 0.02 | 0.05 | 41.66 | 41.72 | 41.62 | 5118343 |
| 1728340200 | 41.64 | -0.03 | -0.07 | 41.65 | 41.68 | 41.61 | 4477591 |
| 1728081000 | 41.67 | 0.11 | 0.26 | 41.66 | 41.67 | 41.61 | 4267911 |
| 1727994600 | 41.56 | 0.02 | 0.05 | 41.6 | 41.6 | 41.53 | 2455648 |
| 1727908200 | 41.54 | 0.04 | 0.10 | 41.52 | 41.54 | 41.49 | 2257754 |
| 1727821800 | 41.5 | -0.26 | -0.62 | 41.49 | 41.52 | 41.46 | 3451221 |
| 1727735400 | 41.76 | 0.01 | 0.02 | 41.75 | 41.79 | 41.74 | 2433194 |
| 1727476200 | 41.75 | 0.01 | 0.02 | 41.76 | 41.76 | 41.73 | 2880469 |
| 1727389800 | 41.74 | 0.03 | 0.07 | 41.78 | 41.78 | 41.73 | 4032829 |
| 1727303400 | 41.71 | -0.02 | -0.05 | 41.74 | 41.74 | 41.7 | 2184993 |
| 1727217000 | 41.73 | -0.05 | -0.12 | 41.8 | 41.8 | 41.71 | 3589332 |
| 1727130600 | 41.78 | 0.03 | 0.07 | 41.77 | 41.78 | 41.75 | 2218458 |
| 1726871400 | 41.75 | 0.01 | 0.02 | 41.75 | 41.77 | 41.74 | 5279539 |
| 1726785000 | 41.74 | 0.04 | 0.10 | 41.78 | 41.79 | 41.73 | 2842184 |
| 1726698600 | 41.7 | -0.01 | -0.02 | 41.7 | 41.73 | 41.66 | 2696578 |
| 1726612200 | 41.71 | 0.02 | 0.05 | 41.71 | 41.72 | 41.69 | 2241347 |
| 1726525800 | 41.69 | 0.04 | 0.10 | 41.65 | 41.7 | 41.635 | 2672160 |
| 1726266600 | 41.65 | 0.03 | 0.07 | 41.65 | 41.66 | 41.62 | 2400049 |
| 1726180200 | 41.62 | 0.02 | 0.05 | 41.62 | 41.62 | 41.58 | 1971414 |
| 1726093800 | 41.6 | 0.03 | 0.07 | 41.57 | 41.6 | 41.54 | 3681282 |
| 1726007400 | 41.57 | -0.01 | -0.02 | 41.63 | 41.6367 | 41.55 | 3977595 |
| 1725921000 | 41.58 | 0.07 | 0.17 | 41.55 | 41.58 | 41.53 | 5532827 |
| 1725661800 | 41.51 | -0.02 | -0.05 | 41.58 | 41.58 | 41.5 | 5259069 |
| 1725575400 | 41.53 | 0.05 | 0.12 | 41.5 | 41.53 | 41.48 | 3519823 |
| 1725489000 | 41.48 | 0.01 | 0.02 | 41.44 | 41.49 | 41.44 | 4023503 |
| 1725402600 | 41.47 | -0.38 | -0.91 | 41.58 | 41.68 | 41.46 | 3708745 |
| 1725057000 | 41.85 | 0.04 | 0.10 | 41.85 | 41.86 | 41.82 | 1157028 |
| 1724970600 | 41.81 | 0.04 | 0.10 | 41.8 | 41.83 | 41.77 | 2209715 |
| 1724884200 | 41.77 | 0.01 | 0.02 | 41.81 | 41.84 | 41.75 | 2143417 |
| 1724797800 | 41.76 | 0 | 0.00 | 41.79 | 41.8 | 41.76 | 3283933 |
| 1724711400 | 41.76 | 0.04 | 0.10 | 41.72 | 41.76 | 41.705 | 1407414 |
| 1724452200 | 41.72 | 0.1 | 0.24 | 41.65 | 41.73 | 41.65 | 3479162 |
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
