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 | 1.5725 | 3.5398728122 | 44.4225 | 46.51 | 43.7975 | 0 | 0 | IX |
| 4 | 2.745 | 6.34682080925 | 43.25 | 46.51 | 41.635 | 0 | 0 | IX |
| 12 | 2.8275 | 6.55006660103 | 43.1675 | 48.8975 | 41.635 | 0 | 0 | IX |
| 26 | 3.0175 | 7.02111570008 | 42.9775 | 48.8975 | 38.7225 | 0 | 0 | IX |
| 52 | 7.115 | 18.2998971193 | 38.88 | 48.8975 | 37.72 | 0 | 0 | IX |
| 156 | 5.935 | 14.8152770844 | 40.06 | 48.8975 | 36.4925 | 0 | 0 | IX |
| 260 | 5.935 | 14.8152770844 | 40.06 | 48.8975 | 36.4925 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 45.995 | -0.37 | -0.80 | 46.035 | 46.2625 | 45.8175 | 0 |
| 1736789400 | 46.3675 | 1.28 | 2.83 | 45.0925 | 46.51 | 45.0925 | 0 |
| 1736530200 | 45.0925 | 0.29 | 0.64 | 44.77 | 45.9925 | 44.77 | 0 |
| 1736443800 | 44.805 | 0.2 | 0.45 | 44.7 | 44.8125 | 44.5975 | 0 |
| 1736357400 | 44.6025 | 0.11 | 0.24 | 44.715 | 44.875 | 44.3325 | 0 |
| 1736271000 | 44.495 | 0.07 | 0.16 | 44.4225 | 44.7875 | 43.7975 | 0 |
| 1736184600 | 44.4225 | -0.07 | -0.16 | 44.4925 | 44.72 | 44.02 | 0 |
| 1735925400 | 44.4925 | 0.03 | 0.07 | 44.545 | 44.68 | 44.0825 | 0 |
| 1735839000 | 44.4625 | 1.97 | 4.64 | 42.49 | 44.525 | 42.49 | 0 |
| 1735579800 | 42.49 | -0.18 | -0.41 | 42.495 | 42.6375 | 42.42 | 0 |
| 1735320600 | 42.665 | 0.63 | 1.49 | 42.0375 | 42.965 | 42.0375 | 0 |
| 1734975000 | 42.0375 | -0.07 | -0.17 | 42.11 | 42.3 | 41.815 | 0 |
| 1734715800 | 42.11 | 0.06 | 0.15 | 41.945 | 42.1875 | 41.635 | 0 |
| 1734629400 | 42.0475 | -0.89 | -2.06 | 42.9325 | 42.9325 | 42.025 | 0 |
| 1734543000 | 42.9325 | 0.35 | 0.82 | 42.95 | 43.1025 | 42.6225 | 0 |
| 1734456600 | 42.5825 | -1.02 | -2.33 | 43.25 | 43.2625 | 42.4525 | 0 |
| 1734370200 | 43.6 | -0.72 | -1.62 | 44.32 | 44.32 | 43.54 | 0 |
| 1734111000 | 44.32 | -0.15 | -0.34 | 44.7425 | 44.825 | 44.0475 | 0 |
| 1734024600 | 44.47 | -0.2 | -0.44 | 44.72 | 44.925 | 44.3525 | 0 |
| 1733938200 | 44.665 | -0.51 | -1.12 | 44.805 | 44.96 | 44.53 | 0 |
| 1733851800 | 45.17 | 0.09 | 0.21 | 45.075 | 45.245 | 44.63 | 0 |
| 1733765400 | 45.075 | 0.15 | 0.33 | 44.925 | 45.26 | 44.8975 | 0 |
| 1733506200 | 44.925 | -0.61 | -1.33 | 45.675 | 45.675 | 44.7425 | 0 |
| 1733419800 | 45.53 | -0.16 | -0.36 | 45.5125 | 45.785 | 45.3225 | 0 |
| 1733333400 | 45.6925 | -1.09 | -2.34 | 46.905 | 46.905 | 45.66 | 0 |
| 1733247000 | 46.785 | 0.26 | 0.56 | 46.7725 | 47.0625 | 46.54 | 0 |
| 1733160600 | 46.525 | -0.39 | -0.84 | 46.9175 | 47.35 | 46.45 | 0 |
| 1732901400 | 46.9175 | -0.03 | -0.05 | 46.6925 | 47.0625 | 46.68 | 0 |
| 1732815000 | 46.9425 | -0.04 | -0.09 | 46.9825 | 47.04 | 46.7575 | 0 |
| 1732728600 | 46.9825 | -0.2 | -0.42 | 47.19 | 47.245 | 46.805 | 0 |
| 1732642200 | 47.18 | -0.36 | -0.76 | 47.22 | 47.39 | 46.9175 | 0 |
| 1732555800 | 47.54 | -1.17 | -2.40 | 48.71 | 48.71 | 47.475 | 0 |
| 1732296600 | 48.71 | 0.55 | 1.13 | 48.2 | 48.8975 | 48.145 | 0 |
| 1732210200 | 48.165 | 1.09 | 2.32 | 47.075 | 48.3675 | 47.075 | 0 |
| 1732123800 | 47.075 | 0.27 | 0.58 | 46.8025 | 47.3875 | 46.8025 | 0 |
| 1732037400 | 46.8025 | 0.04 | 0.09 | 46.76 | 47.035 | 46.4775 | 0 |
| 1731951000 | 46.76 | 0.24 | 0.51 | 46.5225 | 46.97 | 46.5125 | 0 |
| 1731691800 | 46.5225 | 0.03 | 0.06 | 46.495 | 47.0825 | 46.305 | 0 |
| 1731605400 | 46.495 | 0.32 | 0.70 | 46.5275 | 46.9725 | 46.4425 | 0 |
| 1731519000 | 46.1725 | 0.09 | 0.20 | 45.94 | 46.175 | 45.575 | 0 |
| 1731432600 | 46.08 | 0.29 | 0.63 | 45.935 | 46.36 | 45.93 | 0 |
| 1731346200 | 45.79 | 0.6 | 1.33 | 45.1875 | 46.065 | 45.1875 | 0 |
| 1731087000 | 45.1875 | 0.67 | 1.51 | 45.0075 | 45.2075 | 44.715 | 0 |
| 1731000600 | 44.515 | -0.58 | -1.28 | 45.0925 | 45.3675 | 44.3575 | 0 |
| 1730914200 | 45.0925 | 2.13 | 4.96 | 42.96 | 45.3425 | 42.96 | 0 |
| 1730827800 | 42.96 | 0.35 | 0.82 | 42.7675 | 43.0175 | 42.675 | 0 |
| 1730741400 | 42.6125 | 0.15 | 0.35 | 42.1575 | 42.745 | 42.1575 | 0 |
| 1730482200 | 42.4625 | 0.08 | 0.18 | 42.385 | 43.0425 | 42.385 | 0 |
| 1730395800 | 42.385 | 0.15 | 0.36 | 42.1075 | 42.71 | 42.0575 | 0 |
| 1730309400 | 42.2325 | -0.14 | -0.34 | 42.1825 | 42.52 | 42.1675 | 0 |
| 1730223000 | 42.375 | -0.37 | -0.86 | 42.8125 | 43.0225 | 42.3275 | 0 |
| 1730136600 | 42.7425 | -0.52 | -1.19 | 43.2575 | 43.2575 | 42.055 | 0 |
| 1729873800 | 43.2575 | 0.19 | 0.44 | 43.09 | 43.36 | 42.945 | 0 |
| 1729787400 | 43.07 | -0.08 | -0.19 | 43.415 | 43.4525 | 42.86 | 0 |
| 1729701000 | 43.1525 | -0.21 | -0.47 | 43.3575 | 43.49 | 42.9925 | 0 |
| 1729614600 | 43.3575 | 0.18 | 0.42 | 43.1675 | 43.5025 | 43.05 | 0 |
| 1729528200 | 43.1775 | 0.29 | 0.66 | 42.8925 | 43.5725 | 42.8925 | 0 |
| 1729269000 | 42.8925 | -0.3 | -0.70 | 43.31 | 43.4925 | 42.8525 | 0 |
| 1729182600 | 43.195 | 0.18 | 0.42 | 42.975 | 43.58 | 42.975 | 0 |
| 1729096200 | 43.015 | -0.12 | -0.28 | 42.7575 | 43.1625 | 42.7525 | 0 |
| 1729009800 | 43.135 | -0.81 | -1.84 | 43.945 | 43.945 | 42.68 | 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
