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 | -1.52 | -3.44984112574 | 44.06 | 44.9 | 42 | 4447 | 44.21308246 | FU |
| 4 | -2.76 | -6.09271523179 | 45.3 | 46.41 | 42 | 5165 | 44.71349321 | FU |
| 12 | -2.16 | -4.8322147651 | 44.7 | 47.99 | 41 | 11774 | 45.10029221 | FU |
| 26 | -11.69 | -21.5563341324 | 54.23 | 54.65 | 41 | 11792 | 46.60212892 | FU |
| 52 | -7.92 | -15.6956004756 | 50.46 | 56.4 | 41 | 9325 | 49.12143303 | FU |
| 156 | -34.57 | -44.8320580988 | 77.11 | 85.94 | 41 | 8920 | 60.55055734 | FU |
| 260 | -56.96 | -57.2462311558 | 99.5 | 99.98 | 41 | 8218 | 66.18516295 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 44.18 | -0.23 | -0.52 | 44.4 | 44.9 | 43.8 | 7934 |
| 1740691740 | 44.41 | 0.34 | 0.77 | 44.1 | 44.76 | 44.1 | 3047 |
| 1740605400 | 44.07 | 0.07 | 0.16 | 44.06 | 44.9 | 43.8 | 2359 |
| 1740519000 | 44 | 0.1 | 0.23 | 44.13 | 44.34 | 43.88 | 4907 |
| 1740432540 | 43.9 | -0.17 | -0.39 | 44.52 | 44.52 | 43.8 | 4038 |
| 1740173400 | 44.07 | -0.23 | -0.52 | 44.31 | 44.57 | 43.9 | 5566 |
| 1740087000 | 44.3 | -0.21 | -0.47 | 44.51 | 44.78 | 44.26 | 3440 |
| 1740000540 | 44.51 | -0.1 | -0.22 | 44.62 | 45.36 | 44.3 | 2455 |
| 1739914140 | 44.61 | 0.07 | 0.16 | 43.94 | 45.16 | 43.94 | 3801 |
| 1739827800 | 44.54 | 0.22 | 0.50 | 44.1 | 44.59 | 43.98 | 7720 |
| 1739568600 | 44.32 | -0.36 | -0.81 | 44.83 | 44.83 | 44.2 | 7883 |
| 1739482140 | 44.68 | -0.22 | -0.49 | 44.9 | 44.9 | 44.34 | 4832 |
| 1739395740 | 44.9 | -1.1 | -2.39 | 45.99 | 45.99 | 44.8 | 2224 |
| 1739309400 | 46 | -0.01 | -0.02 | 45.9 | 46.29 | 45.24 | 4400 |
| 1739222940 | 46.01 | 0.01 | 0.02 | 46 | 46.41 | 45.54 | 6219 |
| 1738963800 | 46 | 0.38 | 0.83 | 45.99 | 46 | 45.42 | 7399 |
| 1738877340 | 45.62 | 1.62 | 3.68 | 44.44 | 45.96 | 44.08 | 6682 |
| 1738790940 | 44 | -1.31 | -2.89 | 45.3 | 45.4 | 43.8 | 8063 |
| 1738704600 | 45.31 | 0.48 | 1.07 | 43.93 | 45.45 | 43.8 | 13357 |
| 1738618200 | 44.83 | -1.92 | -4.11 | 45.82 | 45.88 | 43 | 18564 |
| 1738358940 | 46.75 | 0.46 | 0.99 | 46.29 | 46.89 | 46.29 | 7703 |
| 1738272540 | 46.29 | 0.31 | 0.67 | 45.9 | 46.42 | 45.9 | 4626 |
| 1738186200 | 45.98 | -0.1 | -0.22 | 46 | 46.13 | 45.4 | 7598 |
| 1738099740 | 46.08 | 0.08 | 0.17 | 46.24 | 46.27 | 45.57 | 5717 |
| 1738013340 | 46 | -0.48 | -1.03 | 46.5 | 46.5 | 46 | 204497 |
| 1737754200 | 46.48 | 0.47 | 1.02 | 46.4 | 46.48 | 46 | 2971 |
| 1737667740 | 46.01 | 0.08 | 0.17 | 46.23 | 46.3 | 46 | 3703 |
| 1737581400 | 45.93 | -0.07 | -0.15 | 46 | 46.29 | 45.3 | 7611 |
| 1737495000 | 46 | 0 | 0.00 | 46.43 | 47.05 | 44.99 | 11304 |
| 1737408600 | 46 | -0.35 | -0.76 | 46.82 | 47 | 45.99 | 5616 |
| 1737149400 | 46.35 | -0.36 | -0.77 | 46.65 | 46.83 | 46.08 | 9610 |
| 1737062940 | 46.71 | 0.02 | 0.04 | 46.83 | 47 | 46.67 | 3656 |
| 1736976540 | 46.69 | 0.11 | 0.24 | 46.58 | 46.89 | 46.58 | 3687 |
| 1736890140 | 46.58 | 0.49 | 1.06 | 46.1 | 46.73 | 46 | 6077 |
| 1736803740 | 46.09 | 0.08 | 0.17 | 46.46 | 46.83 | 46.09 | 5614 |
| 1736544540 | 46.01 | 0 | 0.00 | 46.23 | 46.61 | 45.97 | 6178 |
| 1736458140 | 46.01 | -0.05 | -0.11 | 46.1 | 46.23 | 46 | 13164 |
| 1736371740 | 46.06 | -0.14 | -0.30 | 46.2 | 46.92 | 45.95 | 6796 |
| 1736285400 | 46.2 | 0.9 | 1.99 | 45.75 | 46.49 | 45 | 14184 |
| 1736198940 | 45.3 | -0.01 | -0.02 | 45.75 | 45.75 | 44.96 | 4611 |
| 1735939740 | 45.31 | -1.19 | -2.56 | 46.51 | 46.53 | 45 | 5915 |
| 1735853400 | 46.5 | -0.64 | -1.36 | 45.5 | 47 | 44.75 | 9919 |
| 1735594200 | 47.14 | 1.04 | 2.26 | 46.49 | 47.99 | 46.31 | 6769 |
| 1735334940 | 46.1 | 0.5 | 1.10 | 46.06 | 46.45 | 46.06 | 3628 |
| 1735248540 | 45.6 | 0.6 | 1.33 | 44.1 | 45.8 | 44 | 4401 |
| 1734989340 | 45 | 1.95 | 4.53 | 43.31 | 45 | 42.53 | 9385 |
| 1734730200 | 43.05 | 1.05 | 2.50 | 41.98 | 43.5 | 41.59 | 4642 |
| 1734643800 | 42 | 0.76 | 1.84 | 41.22 | 42.01 | 41.05 | 11879 |
| 1734557400 | 41.24 | -1.21 | -2.85 | 42 | 42.29 | 41.15 | 13206 |
| 1734470940 | 42.45 | 0.63 | 1.51 | 41.82 | 42.48 | 41 | 23481 |
| 1734384540 | 41.82 | -1.08 | -2.52 | 42.89 | 42.89 | 41.46 | 18798 |
| 1734125340 | 42.9 | -0.6 | -1.38 | 43 | 43.3 | 42.46 | 19662 |
| 1734039000 | 43.5 | -0.84 | -1.89 | 44.36 | 44.37 | 42.9 | 19944 |
| 1733952540 | 44.34 | -0.59 | -1.31 | 44.7 | 45.01 | 43.6 | 20199 |
| 1733866140 | 44.93 | -1.07 | -2.33 | 46.05 | 46.09 | 44.5 | 12600 |
| 1733779740 | 46 | 1.31 | 2.93 | 45.25 | 46.09 | 44.69 | 17724 |
| 1733520600 | 44.69 | -0.5 | -1.11 | 45.2 | 45.6 | 44.4 | 17387 |
| 1733434200 | 45.19 | 0.16 | 0.36 | 44.41 | 45.19 | 44.4 | 15501 |
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
