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 | -0.89 | -2.00902934537 | 44.3 | 44.59 | 43.24 | 2972 | 43.71594307 | DR |
| 4 | -3.58 | -7.61864226431 | 46.99 | 48.2 | 43.24 | 2535 | 44.15690039 | DR |
| 12 | -0.43 | -0.980839416058 | 43.84 | 48.2 | 42.52 | 1384 | 44.61591715 | DR |
| 26 | -0.59 | -1.34090909091 | 44 | 48.2 | 41.84 | 1264 | 43.80439169 | DR |
| 52 | 5.73 | 15.2070063694 | 37.68 | 50.72 | 36.99 | 1352 | 41.62285592 | DR |
| 156 | -1.39 | -3.10267857143 | 44.8 | 50.72 | 35.7 | 936 | 40.01374618 | DR |
| 260 | -1.39 | -3.10267857143 | 44.8 | 50.72 | 35.7 | 936 | 40.01374618 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738877340 | 43.41 | -0.5 | -1.14 | 44 | 44 | 43.41 | 1237 |
| 1738790940 | 43.91 | 0.41 | 0.94 | 43.5 | 43.92 | 43.5 | 969 |
| 1738704600 | 43.5 | 0.22 | 0.51 | 43.8 | 43.8 | 43.24 | 3555 |
| 1738618200 | 43.28 | -1.04 | -2.35 | 43.25 | 44.59 | 43.25 | 4426 |
| 1738358940 | 44.32 | 0.18 | 0.41 | 44.32 | 44.53 | 44.32 | 14 |
| 1738272540 | 44.14 | -0.05 | -0.11 | 44.3 | 44.5 | 44.14 | 5897 |
| 1738186200 | 44.19 | 0.17 | 0.39 | 44.3 | 44.3 | 44.02 | 889 |
| 1738099740 | 44.02 | -0.42 | -0.95 | 44.44 | 44.44 | 44 | 21547 |
| 1738013340 | 44.44 | 0.25 | 0.57 | 44.24 | 44.64 | 44.24 | 648 |
| 1737754200 | 44.19 | -0.29 | -0.65 | 44.24 | 44.44 | 43.96 | 1546 |
| 1737667740 | 44.48 | 0.19 | 0.43 | 44.4 | 44.48 | 44 | 2578 |
| 1737581400 | 44.29 | -0.86 | -1.90 | 45.25 | 45.25 | 44.29 | 1322 |
| 1737495000 | 45.15 | 0.4 | 0.89 | 45.15 | 45.38 | 45.15 | 181 |
| 1737408600 | 44.75 | -0.88 | -1.93 | 45.7 | 45.7 | 44.75 | 72 |
| 1737149400 | 45.63 | 0.19 | 0.42 | 45.7 | 45.75 | 45.27 | 928 |
| 1737062940 | 45.44 | 0.52 | 1.16 | 45.37 | 45.5 | 44.76 | 94 |
| 1736976540 | 44.92 | -0.13 | -0.29 | 45.25 | 45.25 | 44.92 | 3127 |
| 1736890140 | 45.05 | -0.25 | -0.55 | 45.2 | 45.2 | 44.88 | 912 |
| 1736803740 | 45.3 | -0.1 | -0.22 | 45.4 | 45.4 | 45.15 | 289 |
| 1736544540 | 45.4 | -2.8 | -5.81 | 45.5 | 45.55 | 45.25 | 1396 |
| 1736458140 | 48.2 | 2.7 | 5.93 | 46.99 | 48.2 | 46.99 | 310 |
| 1736371740 | 45.5 | 1 | 2.25 | 45.56 | 45.56 | 45.5 | 36 |
| 1736285400 | 44.5 | -1.3 | -2.84 | 45.79 | 45.79 | 43.4 | 802 |
| 1736198940 | 45.8 | -0.55 | -1.19 | 46.3 | 46.8 | 45.64 | 562 |
| 1735939740 | 46.35 | 0.15 | 0.32 | 46.05 | 46.35 | 46.05 | 123 |
| 1735853400 | 46.2 | -0.07 | -0.15 | 46.67 | 46.68 | 46.01 | 701 |
| 1735594200 | 46.27 | 0.12 | 0.26 | 46.1 | 46.65 | 46.1 | 1200 |
| 1735334940 | 46.15 | -0.08 | -0.17 | 46.46 | 46.46 | 46.15 | 593 |
| 1735248540 | 46.23 | 0.08 | 0.17 | 46.12 | 46.26 | 45.9 | 231 |
| 1734989340 | 46.15 | 0.62 | 1.36 | 45.75 | 46.25 | 45.75 | 287 |
| 1734730200 | 45.53 | -0.22 | -0.48 | 45.75 | 45.79 | 45.53 | 25 |
| 1734643800 | 45.75 | -1.4 | -2.97 | 46.26 | 46.3 | 45.67 | 1077 |
| 1734557400 | 47.15 | 1.15 | 2.50 | 48 | 48 | 46.3 | 686 |
| 1734470940 | 46 | 0.05 | 0.11 | 46.3 | 46.73 | 45.99 | 180 |
| 1734384540 | 45.95 | 0.33 | 0.72 | 45.9 | 45.97 | 45.64 | 1680 |
| 1734125340 | 45.62 | 0.27 | 0.60 | 45.61 | 45.75 | 45.52 | 318 |
| 1734039000 | 45.35 | -0.2 | -0.44 | 43.27 | 45.56 | 42.52 | 1306 |
| 1733952540 | 45.55 | -0.45 | -0.98 | 46.05 | 46.2 | 45.51 | 302 |
| 1733866140 | 46 | -0.35 | -0.76 | 46.11 | 46.25 | 46 | 1089 |
| 1733779740 | 46.35 | -0.05 | -0.11 | 46.21 | 46.49 | 46.07 | 2414 |
| 1733520600 | 46.4 | 0.6 | 1.31 | 45.8 | 46.65 | 45.8 | 233 |
| 1733434200 | 45.8 | -0.2 | -0.43 | 45.85 | 46 | 45.7 | 296 |
| 1733347800 | 46 | -0.05 | -0.11 | 46.2 | 46.2 | 45.9 | 362 |
| 1733261340 | 46.05 | -0.35 | -0.75 | 46.45 | 46.45 | 45.97 | 225 |
| 1733174940 | 46.4 | -0.05 | -0.11 | 46.37 | 46.4 | 46.15 | 3426 |
| 1732915740 | 46.45 | 1.09 | 2.40 | 46.3 | 47.03 | 45.59 | 98 |
| 1732829400 | 45.36 | 0 | 0.00 | 45.36 | 45.36 | 45.36 | 0 |
| 1732743000 | 45.36 | 1.28 | 2.90 | 44.76 | 45.36 | 44.24 | 68 |
| 1732656600 | 44.08 | 0.02 | 0.05 | 44.06 | 44.16 | 43.98 | 1241 |
| 1732570140 | 44.06 | 0.06 | 0.14 | 43.69 | 44.25 | 43.61 | 1378 |
| 1732310940 | 44 | 0.28 | 0.64 | 44 | 44 | 44 | 71 |
| 1732224600 | 43.72 | 0 | 0.00 | 43.72 | 43.72 | 43.72 | 3 |
| 1732051800 | 43.72 | 0.36 | 0.83 | 43.6 | 43.72 | 43.56 | 1331 |
| 1731965340 | 43.36 | -0.4 | -0.91 | 43.6 | 43.92 | 43.2 | 246 |
| 1731619800 | 43.76 | -0.06 | -0.14 | 43.84 | 43.84 | 43.6 | 51 |
| 1731533400 | 43.82 | 0.46 | 1.06 | 43.6 | 43.88 | 43.6 | 288 |
| 1731446940 | 43.36 | -0.32 | -0.73 | 43.72 | 43.74 | 43.36 | 365 |
| 1731360540 | 43.68 | 0 | 0.00 | 43.13 | 44.28 | 43.13 | 288 |
| 1731101400 | 43.68 | 0.6 | 1.39 | 43.52 | 44.02 | 43.52 | 1423 |
| 1731014940 | 43.08 | 0.16 | 0.37 | 42.81 | 43.24 | 42.7 | 2383 |
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
