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 | -0.8708 | -1.95202869312 | 44.61 | 45.84 | 43.11 | 3422 | 44.01883357 | SP |
| 4 | -0.5308 | -1.19900609894 | 44.27 | 46.38 | 43.11 | 3478 | 44.41570115 | SP |
| 12 | 0.1192 | 0.273269142595 | 43.62 | 46.38 | 43.11 | 3562 | 44.09220869 | SP |
| 26 | 1.6792 | 3.99239182121 | 42.06 | 46.38 | 40.51 | 3535 | 43.30299947 | SP |
| 52 | 4.9091 | 12.6425118658 | 38.8301 | 46.38 | 37.96 | 3463 | 41.81121138 | SP |
| 156 | 2.5192 | 6.11159631247 | 41.22 | 46.38 | 32.08 | 4073 | 38.30288583 | SP |
| 260 | 9.3392 | 27.1488372093 | 34.4 | 46.38 | 25.2665 | 3588 | 38.19495834 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 43.7392 | 0.19 | 0.43 | 43.62 | 43.7392 | 43.57 | 1075 |
| 1734996600 | 43.55 | -0.47 | -1.07 | 43.44 | 43.6 | 43.37 | 1184 |
| 1734737400 | 44.02 | 0.34 | 0.78 | 43.42 | 44.28 | 43.11 | 4963 |
| 1734651000 | 43.68 | -0.3 | -0.69 | 43.89 | 43.89 | 43.5 | 3096 |
| 1734564600 | 43.982 | -0.6 | -1.34 | 45.84 | 45.84 | 43.73 | 4710 |
| 1734478200 | 44.58 | -0.14 | -0.31 | 44.61 | 44.89 | 44.57 | 3158 |
| 1734391800 | 44.72 | 0.08 | 0.18 | 44.56 | 44.75 | 44.56 | 2011 |
| 1734132600 | 44.64 | -0.06 | -0.12 | 46.36 | 46.36 | 44.52 | 994 |
| 1734046200 | 44.695 | -0.22 | -0.48 | 44.8369 | 44.8369 | 44.695 | 885 |
| 1733959800 | 44.91 | 0.13 | 0.29 | 46.095 | 46.095 | 44.78 | 2012 |
| 1733873400 | 44.78 | -0.17 | -0.38 | 44.89 | 44.8999 | 44.66 | 2759 |
| 1733787000 | 44.95 | -0.12 | -0.26 | 45.05 | 45.1899 | 44.87 | 2035 |
| 1733527800 | 45.0676 | 0.06 | 0.14 | 44.99 | 45.17 | 44.99 | 1130 |
| 1733441400 | 45.0043 | 0.03 | 0.06 | 44.87 | 45.115 | 44.87 | 4152 |
| 1733355000 | 44.9762 | 0.24 | 0.54 | 44.69 | 45.02 | 44.69 | 2417 |
| 1733268600 | 44.735 | -0 | -0.01 | 46.38 | 46.38 | 44.59 | 2711 |
| 1733182200 | 44.7378 | 0.15 | 0.33 | 44.58 | 44.8 | 44.58 | 1955 |
| 1732917840 | 44.59 | 0.22 | 0.50 | 44.6 | 44.6 | 44.38 | 458 |
| 1732750200 | 44.3701 | 0.1 | 0.23 | 44.4 | 44.49 | 44.23 | 1954 |
| 1732663800 | 44.2702 | -0.05 | -0.11 | 44.27 | 44.48 | 44.19 | 23452 |
| 1732577400 | 44.32 | 0.22 | 0.49 | 44.27 | 44.42 | 44.24 | 25375 |
| 1732318200 | 44.105 | -0.12 | -0.26 | 44.08 | 44.21 | 44.08 | 2570 |
| 1732231800 | 44.22 | 0.39 | 0.90 | 44.04 | 44.31 | 43.86 | 3394 |
| 1732145400 | 43.825 | -0.08 | -0.19 | 44.4 | 44.4 | 43.61 | 3204 |
| 1732059000 | 43.9074 | 0.17 | 0.38 | 43.7799 | 43.99 | 43.75 | 5170 |
| 1731972600 | 43.74 | 0.16 | 0.37 | 43.62 | 43.8699 | 43.62 | 3420 |
| 1731713400 | 43.5774 | 0.05 | 0.12 | 44 | 44 | 43.5 | 4482 |
| 1731627000 | 43.525 | -0.61 | -1.37 | 44.17 | 44.2199 | 43.525 | 3410 |
| 1731540600 | 44.13 | 0.23 | 0.53 | 44.1 | 44.24 | 44.0945 | 4575 |
| 1731454200 | 43.8988 | -0.44 | -1.00 | 44.37 | 44.37 | 43.8988 | 4752 |
| 1731367800 | 44.34 | -0.06 | -0.14 | 44.83 | 44.83 | 44.21 | 16563 |
| 1731108600 | 44.4023 | 0.09 | 0.20 | 44.435 | 44.5 | 44.4 | 1187 |
| 1731022200 | 44.315 | 0.45 | 1.03 | 44.215 | 44.35 | 44.215 | 4290 |
| 1730935800 | 43.865 | 0.29 | 0.65 | 43.8635 | 43.95 | 43.8635 | 2062 |
| 1730849400 | 43.5798 | 0.34 | 0.80 | 43.43 | 43.58 | 43.43 | 2988 |
| 1730763000 | 43.235 | 0.12 | 0.28 | 43.3 | 43.37 | 43.235 | 1961 |
| 1730500200 | 43.115 | -0.08 | -0.19 | 43.32 | 43.32 | 43.115 | 1361 |
| 1730413800 | 43.1961 | -0.38 | -0.87 | 43.24 | 43.24 | 43.14 | 1794 |
| 1730327400 | 43.5743 | -0.04 | -0.08 | 43.675 | 43.73 | 43.5743 | 4027 |
| 1730241000 | 43.61 | -0.04 | -0.08 | 43.71 | 43.73 | 43.61 | 1654 |
| 1730154600 | 43.645 | 0.04 | 0.10 | 43.83 | 43.83 | 43.645 | 1186 |
| 1729895400 | 43.601 | -0.03 | -0.08 | 43.88 | 43.88 | 43.6 | 5733 |
| 1729809000 | 43.635 | 0.01 | 0.02 | 43.36 | 43.69 | 43.36 | 1908 |
| 1729722600 | 43.625 | -0.26 | -0.58 | 45.37 | 45.37 | 43.54 | 3743 |
| 1729636200 | 43.8801 | -0.03 | -0.07 | 43.79 | 43.94 | 43.79 | 1831 |
| 1729549800 | 43.91 | -0.18 | -0.40 | 43.72 | 44.14 | 43.72 | 3396 |
| 1729290600 | 44.0871 | 0.1 | 0.22 | 44.4 | 44.4 | 43.94 | 1235 |
| 1729204200 | 43.9917 | -0.02 | -0.04 | 44.0307 | 44.0307 | 43.9917 | 570 |
| 1729117800 | 44.01 | 0.43 | 1.00 | 44.3 | 44.3 | 44.01 | 1247 |
| 1729031400 | 43.5757 | -0.48 | -1.09 | 44.02 | 44.02 | 43.5757 | 2089 |
| 1728945000 | 44.055 | 0.44 | 1.01 | 43.67 | 44.11 | 43.67 | 6632 |
| 1728685800 | 43.6143 | 0.09 | 0.20 | 44.15 | 44.15 | 43.61 | 1882 |
| 1728599400 | 43.5289 | -0.24 | -0.55 | 43.71 | 43.74 | 43.5289 | 1262 |
| 1728513000 | 43.77 | 0.15 | 0.35 | 43.63 | 43.77 | 43.63 | 1506 |
| 1728426600 | 43.6158 | 0.1 | 0.23 | 43.63 | 43.65 | 43.5937 | 1404 |
| 1728340200 | 43.515 | -0.02 | -0.05 | 43.57 | 43.61 | 43.515 | 1540 |
| 1728081000 | 43.537 | -0.07 | -0.16 | 43.58 | 43.58 | 43.53 | 1538 |
| 1727994600 | 43.605 | -0.13 | -0.30 | 43.66 | 43.66 | 43.6 | 2316 |
| 1727908200 | 43.735 | -0.01 | -0.02 | 43.76 | 43.78 | 43.63 | 2004 |
| 1727821800 | 43.745 | 0.12 | 0.26 | 43.62 | 43.86 | 43.62 | 877 |
| 1727735400 | 43.6296 | -0.08 | -0.17 | 43.77 | 43.79 | 43.469 | 2384 |
| 1727476200 | 43.7046 | -0.18 | -0.41 | 43.9636 | 43.9636 | 43.7046 | 1716 |
| 1727389800 | 43.885 | 0.41 | 0.94 | 43.96 | 43.98 | 43.88 | 3141 |
| 1727303400 | 43.4776 | -0.09 | -0.20 | 43.83 | 43.83 | 43.4776 | 1286 |
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
