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 | 3.83 | 9.52973376462 | 40.19 | 44.11 | 37.7727 | 15612800 | 41.13949618 | SP |
| 4 | 3.08 | 7.52320468979 | 40.94 | 45.37 | 37.7727 | 14280890 | 42.25142527 | SP |
| 12 | 0.04 | 0.0909504320146 | 43.98 | 58 | 37.7727 | 13020268 | 47.43234678 | SP |
| 26 | -3.61 | -7.57925677094 | 47.63 | 58 | 32 | 15789752 | 44.37230555 | SP |
| 52 | 11.9 | 37.0485678705 | 32.12 | 58 | 31.79 | 16999563 | 40.74588475 | SP |
| 156 | -28.98 | -39.698630137 | 73 | 73.21 | 21.5785 | 14110145 | 38.7910178 | SP |
| 260 | -33.82 | -43.4480986639 | 77.84 | 114.31 | 10.0856 | 13248187 | 43.66603804 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 44.01 | 0.5 | 1.15 | 44.89 | 44.89 | 43.5801 | 11589365 |
| 1737070200 | 43.51 | 0.22 | 0.51 | 43.32 | 43.93 | 42.49 | 11295671 |
| 1736983800 | 43.29 | 2.38 | 5.82 | 44.06 | 44.11 | 42.67 | 16372896 |
| 1736897400 | 40.91 | 1.36 | 3.44 | 40.56 | 41.135 | 39.5201 | 16111830 |
| 1736811000 | 39.55 | 0.19 | 0.48 | 38.05 | 39.67 | 37.7727 | 14309144 |
| 1736551800 | 39.36 | -2.81 | -6.66 | 40.19 | 40.415 | 38.49 | 20460620 |
| 1736379000 | 42.17 | -0.6 | -1.40 | 41.66 | 42.515 | 40.62 | 17410191 |
| 1736292600 | 42.77 | -1.07 | -2.44 | 44.43 | 44.9798 | 41.98 | 15108899 |
| 1736206200 | 43.84 | 0.03 | 0.07 | 44.57 | 45.37 | 43.615 | 13389864 |
| 1735947000 | 43.81 | 1.9 | 4.53 | 42.43 | 44 | 42.06 | 12361806 |
| 1735860600 | 41.91 | 0.03 | 0.07 | 42.93 | 43.785 | 41.1037 | 16268262 |
| 1735687800 | 41.88 | 0.15 | 0.36 | 42.5 | 43.1898 | 41.42 | 12549514 |
| 1735601400 | 41.73 | -0.97 | -2.27 | 41.7 | 42.3795 | 40.1495 | 11974868 |
| 1735342200 | 42.7 | -2.1 | -4.69 | 43.88 | 44.6 | 41.45 | 16794221 |
| 1735255800 | 44.8 | 1.35 | 3.11 | 42.86 | 45.01 | 42.29 | 10938555 |
| 1735077840 | 43.45 | 1.12 | 2.65 | 42.67 | 43.55 | 41.7799 | 6856188 |
| 1734996600 | 42.33 | -0.55 | -1.28 | 42.52 | 42.88 | 41.175 | 13025658 |
| 1734737400 | 42.88 | 1.21 | 2.90 | 40.94 | 44.345 | 40.66 | 19945708 |
| 1734651000 | 41.67 | -0.72 | -1.70 | 43.63 | 44.3 | 41.3718 | 17833538 |
| 1734564600 | 42.39 | -6.36 | -13.05 | 49.49 | 50 | 41.06 | 27709844 |
| 1734478200 | 48.75 | -1.8 | -3.56 | 49.83 | 50.29 | 48.47 | 14186236 |
| 1734391800 | 50.55 | 0.88 | 1.77 | 49.57 | 51.26 | 49.18 | 12383328 |
| 1734132600 | 49.67 | -1.02 | -2.01 | 50.48 | 50.81 | 48.8901 | 13656555 |
| 1734046200 | 50.69 | -2.16 | -4.09 | 52.39 | 52.705 | 50.56 | 14410824 |
| 1733959800 | 52.85 | 0.68 | 1.30 | 53.43 | 53.79 | 52.19 | 12003336 |
| 1733873400 | 52.17 | -0.66 | -1.25 | 52.71 | 53.52 | 51.625 | 9542654 |
| 1733787000 | 52.83 | -0.8 | -1.49 | 54.73 | 55.26 | 52.77 | 11135495 |
| 1733527800 | 53.63 | 0.57 | 1.07 | 54.2 | 54.2632 | 53.265 | 10477514 |
| 1733441400 | 53.06 | -2 | -3.63 | 54.78 | 55 | 52.86 | 9954285 |
| 1733355000 | 55.06 | 0.48 | 0.88 | 54.69 | 55.59 | 53.93 | 10150345 |
| 1733268600 | 54.58 | -1.17 | -2.10 | 55.5 | 55.95 | 54.0687 | 8657228 |
| 1733182200 | 55.75 | -0.14 | -0.25 | 56 | 56.3299 | 54.5 | 10789820 |
| 1732917840 | 55.89 | 0.68 | 1.23 | 56.14 | 56.9 | 55.57 | 7406343 |
| 1732750200 | 55.21 | 0.21 | 0.38 | 55.97 | 57.07 | 54.8601 | 10183707 |
| 1732663800 | 55 | -1.25 | -2.22 | 55.39 | 55.71 | 54.198 | 12339921 |
| 1732577400 | 56.25 | 2.47 | 4.59 | 55.61 | 58 | 55.58 | 16355988 |
| 1732318200 | 53.78 | 2.68 | 5.24 | 51.8 | 54.11 | 51.6 | 12036355 |
| 1732231800 | 51.1 | 2.29 | 4.69 | 49.61 | 51.74 | 48.9794 | 12876886 |
| 1732145400 | 48.81 | 0.11 | 0.23 | 48.42 | 48.82 | 47.03 | 13125014 |
| 1732059000 | 48.7 | 1.04 | 2.18 | 46.13 | 48.7799 | 46.06 | 12100520 |
| 1731972600 | 47.66 | 0.27 | 0.57 | 47.81 | 48.69 | 47.17 | 11196952 |
| 1731713400 | 47.39 | -2.26 | -4.55 | 49.74 | 49.81 | 46.9701 | 14334292 |
| 1731627000 | 49.65 | -2.11 | -4.08 | 52.27 | 52.59 | 49.17 | 15545915 |
| 1731540600 | 51.76 | -1.58 | -2.96 | 54.33 | 54.92 | 51.58 | 13717568 |
| 1731454200 | 53.34 | -2.94 | -5.22 | 55.12 | 56.36 | 52.73 | 15078081 |
| 1731367800 | 56.28 | 2.4 | 4.45 | 55.49 | 56.77 | 55.06 | 12646262 |
| 1731108600 | 53.88 | 1.12 | 2.12 | 52.46 | 54.11 | 52.27 | 11438515 |
| 1731022200 | 52.76 | -0.62 | -1.16 | 53.16 | 54.22 | 52.17 | 18021050 |
| 1730935800 | 53.38 | 7.88 | 17.32 | 52.94 | 53.56 | 50.63 | 27640436 |
| 1730849400 | 45.5 | 2.44 | 5.67 | 42.61 | 45.5 | 42.45 | 9076885 |
| 1730763000 | 43.06 | 0.64 | 1.51 | 42.11 | 43.985 | 41.77 | 7556176 |
| 1730500200 | 42.42 | 0.67 | 1.60 | 42.71 | 43.5599 | 42.05 | 9151195 |
| 1730413800 | 41.75 | -2.26 | -5.14 | 43.84 | 44.145 | 41.69 | 12177149 |
| 1730327400 | 44.01 | -0.2 | -0.45 | 43.74 | 45.77 | 43.66 | 9859932 |
| 1730241000 | 44.21 | -0.41 | -0.92 | 43.57 | 44.23 | 43.09 | 7718254 |
| 1730154600 | 44.62 | 2.06 | 4.84 | 43.65 | 44.875 | 43.4418 | 8585100 |
| 1729895400 | 42.56 | -0.52 | -1.21 | 43.98 | 44.3393 | 42.34 | 11293248 |
| 1729809000 | 43.08 | 0.24 | 0.56 | 43.43 | 43.835 | 42.36 | 9841275 |
| 1729722600 | 42.84 | -1.15 | -2.61 | 43.26 | 43.7306 | 41.72 | 11870793 |
| 1729636200 | 43.99 | -0.52 | -1.17 | 44.12 | 44.3599 | 43.44 | 7763915 |
| 1729549800 | 44.51 | -2.22 | -4.75 | 46.7 | 46.78 | 44.21 | 11555749 |
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
