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 | 1.65 | 3.36391437309 | 49.05 | 51.55 | 48.86 | 531 | 50.07422787 | DR |
| 4 | 2.85 | 5.95611285266 | 47.85 | 51.55 | 46.7 | 181 | 49.62631404 | DR |
| 12 | 5.44 | 12.019443217 | 45.26 | 52.1 | 43.51 | 317 | 47.38876926 | DR |
| 26 | 5.53 | 12.2426389196 | 45.17 | 52.1 | 42.85 | 6545 | 46.36508202 | DR |
| 52 | 2.72 | 5.66902876198 | 47.98 | 52.1 | 42.85 | 5234 | 46.4634465 | DR |
| 156 | -18.31 | -26.5323866106 | 69.01 | 78 | 41.95 | 5168 | 55.12857471 | DR |
| 260 | -72.65 | -58.897446291 | 123.35 | 250 | 41.95 | 5089 | 66.40602181 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732915740 | 51.1 | 0.89 | 1.77 | 51 | 51.54 | 50.46 | 440 |
| 1732829400 | 50.21 | 0 | 0.00 | 50.21 | 50.21 | 50.21 | 0 |
| 1732743000 | 50.21 | 1.35 | 2.76 | 49.61 | 50.21 | 49.61 | 382 |
| 1732656600 | 48.86 | -0.84 | -1.69 | 49.7 | 49.7 | 48.86 | 19 |
| 1732570140 | 49.7 | 1.04 | 2.14 | 49.05 | 50.25 | 49.05 | 1283 |
| 1732310940 | 48.66 | 1.06 | 2.23 | 48.6 | 48.66 | 48.6 | 7 |
| 1732224600 | 47.6 | -0.2 | -0.42 | 47.94 | 47.94 | 47.6 | 16 |
| 1732051800 | 47.8 | -0.61 | -1.26 | 47.95 | 48.17 | 47.8 | 18 |
| 1731965340 | 48.41 | 0.06 | 0.12 | 47.66 | 48.41 | 47.66 | 28 |
| 1731619800 | 48.35 | 0 | 0.00 | 48.35 | 48.35 | 48.35 | 0 |
| 1731533400 | 48.35 | 1.01 | 2.13 | 49 | 49.32 | 46.7 | 323 |
| 1731446940 | 47.34 | -0.31 | -0.65 | 47.59 | 47.59 | 47.34 | 23 |
| 1731360540 | 47.65 | -0.14 | -0.29 | 48.36 | 48.36 | 47.65 | 33 |
| 1731101400 | 47.79 | 0.45 | 0.95 | 47 | 47.96 | 47 | 13 |
| 1731015000 | 47.34 | 0 | 0.00 | 47.34 | 47.34 | 47.34 | 0 |
| 1730928600 | 47.34 | -0.81 | -1.68 | 48.55 | 48.55 | 47.34 | 126 |
| 1730842200 | 48.15 | 0.3 | 0.63 | 48.15 | 48.15 | 48.15 | 1 |
| 1730755800 | 47.85 | -1.21 | -2.47 | 47.85 | 47.85 | 47.85 | 1 |
| 1730496600 | 49.06 | 0.51 | 1.05 | 49.02 | 49.06 | 49.02 | 4 |
| 1730410200 | 48.55 | 0.05 | 0.10 | 48.51 | 48.6 | 48.51 | 3 |
| 1730323800 | 48.5 | 0.2 | 0.41 | 48.75 | 48.75 | 48.5 | 61 |
| 1730237340 | 48.3 | 0.08 | 0.17 | 47.35 | 48.85 | 47.35 | 145 |
| 1730151000 | 48.22 | -1.08 | -2.19 | 49.32 | 49.32 | 48.22 | 34 |
| 1729891800 | 49.3 | 0.35 | 0.72 | 49.4 | 49.4 | 49.3 | 1003 |
| 1729805400 | 48.95 | 2.15 | 4.59 | 51.25 | 52.1 | 48.95 | 2975 |
| 1729719000 | 46.8 | -0.13 | -0.28 | 46.8 | 46.8 | 46.8 | 60 |
| 1729632600 | 46.93 | 0.01 | 0.02 | 46.6 | 46.93 | 46.6 | 26 |
| 1729546140 | 46.92 | -1.38 | -2.86 | 48.72 | 48.72 | 46.92 | 29 |
| 1729287000 | 48.3 | 0.25 | 0.52 | 48 | 48.35 | 47.75 | 107 |
| 1729200540 | 48.05 | -0.09 | -0.19 | 48.04 | 48.05 | 48.04 | 3 |
| 1729114140 | 48.14 | 0.14 | 0.29 | 48.2 | 48.3 | 48 | 53 |
| 1729027740 | 48 | 0.64 | 1.35 | 47.36 | 48.11 | 47.36 | 102 |
| 1728941340 | 47.36 | 0.16 | 0.34 | 47.25 | 47.36 | 47.23 | 2701 |
| 1728682200 | 47.2 | 0.75 | 1.61 | 46.6 | 47.36 | 46.6 | 57 |
| 1728595740 | 46.45 | -0.15 | -0.32 | 46.45 | 46.45 | 46.45 | 1 |
| 1728509400 | 46.6 | 1.35 | 2.98 | 46.65 | 46.65 | 46.57 | 2710 |
| 1728422940 | 45.25 | 0.33 | 0.73 | 45.13 | 45.25 | 45.13 | 2 |
| 1728336600 | 44.92 | 0.24 | 0.54 | 44.6 | 44.92 | 44.6 | 38 |
| 1728077400 | 44.68 | 0.13 | 0.29 | 44.68 | 44.68 | 44.56 | 20 |
| 1727991000 | 44.55 | -0.75 | -1.66 | 44.55 | 44.55 | 44.55 | 1 |
| 1727904600 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 45.3 | 0 |
| 1727818200 | 45.3 | -1.06 | -2.29 | 46.4 | 46.4 | 45.3 | 53 |
| 1727731800 | 46.36 | 0.47 | 1.02 | 46.06 | 46.53 | 46.06 | 91 |
| 1727472600 | 45.89 | 0.63 | 1.39 | 45.78 | 46.1 | 45.78 | 307 |
| 1727386140 | 45.26 | 1.24 | 2.82 | 45.46 | 45.46 | 45.26 | 31 |
| 1727299800 | 44.02 | 0 | 0.00 | 44.02 | 44.02 | 44.02 | 0 |
| 1727213400 | 44.02 | -0.26 | -0.59 | 43.92 | 44.02 | 43.92 | 17 |
| 1727127000 | 44.28 | 0 | 0.00 | 44.28 | 44.28 | 44.28 | 0 |
| 1726867800 | 44.28 | -0.64 | -1.42 | 43.51 | 44.28 | 43.51 | 25 |
| 1726781400 | 44.92 | -0.12 | -0.27 | 45.45 | 45.45 | 44.92 | 28 |
| 1726695000 | 45.04 | 0 | 0.00 | 45.04 | 45.04 | 45.04 | 8 |
| 1726608600 | 45.04 | 0.87 | 1.97 | 45.04 | 45.04 | 45.04 | 1 |
| 1726522200 | 44.17 | -0.03 | -0.07 | 44.45 | 44.45 | 44.17 | 2184 |
| 1726263000 | 44.2 | -1.17 | -2.58 | 44.2 | 44.2 | 43.68 | 706 |
| 1726176540 | 45.37 | 0.65 | 1.45 | 45.5 | 45.63 | 45.29 | 140 |
| 1726090140 | 44.72 | -0.78 | -1.71 | 45.55 | 45.55 | 44.72 | 24 |
| 1726003740 | 45.5 | 0.38 | 0.84 | 45.46 | 45.5 | 45.46 | 17 |
| 1725917400 | 45.12 | 0.39 | 0.87 | 45.26 | 45.26 | 45.12 | 6 |
| 1725658200 | 44.73 | 0.33 | 0.74 | 44.43 | 44.73 | 44.43 | 2 |
| 1725571800 | 44.4 | -0.75 | -1.66 | 45.18 | 45.18 | 44.4 | 14 |
| 1725485400 | 45.15 | 1.15 | 2.61 | 44.95 | 45.55 | 44.95 | 80 |
| 1725399000 | 44 | -0.81 | -1.81 | 44 | 44 | 44 | 2 |
| 1725312600 | 44.81 | 0 | 0.00 | 44.81 | 44.81 | 44.81 | 0 |
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
