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 | -0.2956 | -0.634607127523 | 46.58 | 46.99 | 46.2472 | 112548 | 46.52187381 | SP |
| 4 | 0.6344 | 1.38970427163 | 45.65 | 46.99 | 45.3611 | 107266 | 46.16379788 | SP |
| 12 | -2.2556 | -4.64688916358 | 48.54 | 48.7 | 45.33 | 59330 | 46.26833274 | SP |
| 26 | 0.0605 | 0.130884672215 | 46.2239 | 50.05 | 45.17 | 40308 | 46.47921463 | SP |
| 52 | 0.2144 | 0.465378771435 | 46.07 | 50.33 | 44.33 | 43390 | 46.19695854 | SP |
| 156 | -3.3556 | -6.75987107172 | 49.64 | 53.83 | 42.65 | 21360 | 46.15298836 | SP |
| 260 | -3.3556 | -6.75987107172 | 49.64 | 53.83 | 42.65 | 21360 | 46.15298836 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733959800 | 46.2844 | -0.21 | -0.44 | 46.54 | 46.6086 | 46.2472 | 22605 |
| 1733873400 | 46.49 | -0.18 | -0.39 | 46.46 | 46.57 | 46.45 | 456066 |
| 1733787000 | 46.67 | -0.22 | -0.48 | 46.81 | 46.81 | 46.635 | 33353 |
| 1733527800 | 46.8941 | 0.12 | 0.27 | 46.98 | 46.99 | 46.79 | 19178 |
| 1733441400 | 46.77 | 0.03 | 0.06 | 46.58 | 46.7809 | 46.58 | 31539 |
| 1733355000 | 46.74 | 0.29 | 0.62 | 46.3 | 46.74 | 46.2899 | 45650 |
| 1733268600 | 46.45 | -0.24 | -0.51 | 46.6818 | 46.74 | 46.431 | 58471 |
| 1733182200 | 46.69 | -0.09 | -0.19 | 46.48 | 46.74 | 46.4467 | 65806 |
| 1732917840 | 46.78 | 0.27 | 0.58 | 46.77 | 46.78 | 46.6853 | 13532 |
| 1732750200 | 46.51 | 0.23 | 0.50 | 46.5 | 46.59 | 46.4299 | 224715 |
| 1732663800 | 46.28 | -0.11 | -0.24 | 46.26 | 46.28 | 46.1699 | 67907 |
| 1732577400 | 46.39 | 0.68 | 1.49 | 46.24 | 46.39 | 46.215 | 189567 |
| 1732318200 | 45.71 | 0.05 | 0.11 | 45.73 | 45.78 | 45.65 | 25650 |
| 1732231800 | 45.6596 | -0.03 | -0.07 | 45.73 | 45.84 | 45.595 | 9091 |
| 1732145400 | 45.69 | -0.09 | -0.21 | 45.61 | 45.8 | 45.61 | 446412 |
| 1732059000 | 45.7845 | 0.1 | 0.23 | 45.84 | 45.89 | 45.7845 | 13231 |
| 1731972600 | 45.68 | 0.11 | 0.24 | 45.5 | 45.7 | 45.405 | 20732 |
| 1731713400 | 45.57 | -0.04 | -0.09 | 45.42 | 45.74 | 45.3611 | 254356 |
| 1731627000 | 45.61 | 0.09 | 0.20 | 45.65 | 45.8 | 45.5601 | 40193 |
| 1731540600 | 45.52 | -0.09 | -0.20 | 45.92 | 45.92 | 45.4601 | 20162 |
| 1731454200 | 45.61 | -0.48 | -1.04 | 45.84 | 45.95 | 45.5699 | 27393 |
| 1731367800 | 46.0896 | -0.12 | -0.26 | 46.1 | 46.1 | 45.97 | 18964 |
| 1731108600 | 46.21 | 0.22 | 0.48 | 46.13 | 46.299 | 46.1 | 26770 |
| 1731022200 | 45.99 | 0.47 | 1.03 | 45.72 | 46.04 | 45.7 | 545439 |
| 1730935800 | 45.52 | -0.65 | -1.41 | 45.34 | 45.58 | 45.33 | 86737 |
| 1730849400 | 46.17 | 0.05 | 0.10 | 46.06 | 46.28 | 45.875 | 98288 |
| 1730763000 | 46.125 | -0.02 | -0.03 | 46.16 | 47.59 | 45.99 | 197471 |
| 1730500200 | 46.14 | -0.13 | -0.28 | 46.2 | 46.2 | 45.509 | 6378 |
| 1730413800 | 46.27 | 0.02 | 0.04 | 46.2 | 46.36 | 46.0852 | 12562 |
| 1730327400 | 46.2526 | -0.04 | -0.08 | 46.49 | 46.55 | 46.25 | 32390 |
| 1730241000 | 46.29 | 0.01 | 0.02 | 46.02 | 46.29 | 45.961 | 27963 |
| 1730154600 | 46.28 | -0.11 | -0.23 | 46.42 | 46.42 | 46.1771 | 17494 |
| 1729895400 | 46.3882 | -0.16 | -0.35 | 46.62 | 46.64 | 46.36 | 10650 |
| 1729809000 | 46.55 | 0.15 | 0.32 | 46.42 | 46.62 | 46.38 | 16457 |
| 1729722600 | 46.4 | -0.12 | -0.26 | 46.32 | 46.44 | 46.3 | 9924 |
| 1729636200 | 46.52 | -0.04 | -0.09 | 46.65 | 46.65 | 46.4543 | 6784 |
| 1729549800 | 46.56 | -0.49 | -1.04 | 46.79 | 46.79 | 46.53 | 9645 |
| 1729290600 | 47.05 | 0.05 | 0.11 | 47.09 | 47.11 | 47.04 | 15528 |
| 1729204200 | 47 | -0.37 | -0.78 | 47.09 | 47.09 | 46.941 | 5891 |
| 1729117800 | 47.37 | 0.07 | 0.15 | 47.4184 | 47.4508 | 47.3325 | 2891 |
| 1729031400 | 47.3 | 0.41 | 0.87 | 47.16 | 47.3 | 47.16 | 6008 |
| 1728945000 | 46.89 | -0.11 | -0.23 | 46.74 | 47.83 | 46.74 | 11812 |
| 1728685800 | 47 | -0.05 | -0.11 | 46.92 | 47.07 | 46.91 | 9699 |
| 1728599400 | 47.05 | -0.05 | -0.11 | 46.99 | 47.05 | 46.867 | 23226 |
| 1728513000 | 47.1 | -0.19 | -0.40 | 47.2 | 47.2397 | 47.06 | 9566 |
| 1728426600 | 47.29 | 0.05 | 0.11 | 47.11 | 47.29 | 47.11 | 8122 |
| 1728340200 | 47.24 | -0.25 | -0.53 | 47.25 | 47.325 | 47.24 | 9821 |
| 1728081000 | 47.49 | -0.51 | -1.06 | 47.55 | 47.63 | 47.4605 | 13406 |
| 1727994600 | 48 | -0.26 | -0.54 | 48.1696 | 48.1696 | 47.99 | 10684 |
| 1727908200 | 48.2622 | -0.21 | -0.43 | 48.14 | 48.2698 | 48.12 | 6770 |
| 1727821800 | 48.4712 | 0.06 | 0.12 | 48.55 | 48.69 | 48.445 | 7530 |
| 1727735400 | 48.4113 | -0.14 | -0.28 | 48.6 | 48.6 | 48.341 | 4854 |
| 1727476200 | 48.5481 | 0.2 | 0.41 | 48.51 | 48.61 | 48.47 | 18134 |
| 1727389800 | 48.3499 | -0.04 | -0.08 | 48.33 | 48.35 | 48.28 | 5275 |
| 1727303400 | 48.39 | -0.24 | -0.49 | 48.45 | 48.49 | 48.37 | 11326 |
| 1727217000 | 48.63 | 0.05 | 0.10 | 48.34 | 48.63 | 48.34 | 18036 |
| 1727130600 | 48.58 | -0.08 | -0.16 | 48.49 | 48.63 | 48.37 | 61089 |
| 1726871400 | 48.66 | -0.01 | -0.02 | 48.59 | 48.7 | 48.4955 | 23129 |
| 1726785000 | 48.67 | -0.05 | -0.10 | 48.54 | 48.67 | 48.495 | 8119 |
| 1726698600 | 48.72 | -0.31 | -0.64 | 48.85 | 49.02 | 48.71 | 17355 |
| 1726612200 | 49.0326 | -0.16 | -0.32 | 49.14 | 49.1994 | 49.0299 | 8924 |
| 1726525800 | 49.19 | 0.23 | 0.48 | 48.9964 | 50.05 | 48.9964 | 24983 |
| 1726266600 | 48.9552 | 0.13 | 0.26 | 48.94 | 49.01 | 48.85 | 8057 |
| 1726180200 | 48.8274 | -0.11 | -0.23 | 48.79 | 48.845 | 48.73 | 7675 |
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
