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 | 0.637 | 1.61833263468 | 39.3615 | 40.216 | 39.1435 | 0 | 0 | IX |
| 4 | 1.2395 | 3.19796692381 | 38.759 | 40.216 | 38.095 | 0 | 0 | IX |
| 12 | 1.8315 | 4.79864804674 | 38.167 | 40.216 | 37.997 | 0 | 0 | IX |
| 26 | 2.8765 | 7.74877431173 | 37.122 | 40.216 | 36.632 | 0 | 0 | IX |
| 52 | 4.811 | 13.6724689165 | 35.1875 | 40.216 | 35.079 | 0 | 0 | IX |
| 156 | 4.091 | 11.3931629882 | 35.9075 | 40.216 | 33.666 | 0 | 0 | IX |
| 260 | 4.091 | 11.3931629882 | 35.9075 | 40.216 | 33.666 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 39.6115 | 0.06 | 0.15 | 39.554 | 39.6675 | 39.3895 | 0 |
| 1732123800 | 39.5535 | 0.14 | 0.37 | 39.409 | 39.5855 | 39.297 | 0 |
| 1732037400 | 39.409 | 0.16 | 0.41 | 39.3145 | 39.653 | 39.3145 | 0 |
| 1731951000 | 39.247 | 0.04 | 0.10 | 39.2065 | 39.33 | 39.1435 | 0 |
| 1731691800 | 39.2065 | -0.16 | -0.39 | 39.3615 | 39.3615 | 39.1905 | 0 |
| 1731605400 | 39.3615 | -0.06 | -0.15 | 39.3025 | 39.5335 | 39.279 | 0 |
| 1731519000 | 39.4205 | -0.01 | -0.02 | 39.3225 | 39.483 | 39.2025 | 0 |
| 1731432600 | 39.4275 | -0.01 | -0.02 | 39.4355 | 39.562 | 39.382 | 0 |
| 1731346200 | 39.435 | 0.22 | 0.55 | 39.2185 | 39.5 | 39.2185 | 0 |
| 1731087000 | 39.2185 | 0.45 | 1.16 | 38.8825 | 39.283 | 38.8825 | 0 |
| 1731000600 | 38.7685 | 0.13 | 0.34 | 38.7125 | 38.7815 | 38.5175 | 0 |
| 1730914200 | 38.636 | 0.52 | 1.37 | 38.3125 | 38.9085 | 38.3125 | 0 |
| 1730827800 | 38.112 | -0.16 | -0.41 | 38.2695 | 38.2965 | 38.095 | 0 |
| 1730741400 | 38.2695 | 0.05 | 0.12 | 38.186 | 38.305 | 38.1615 | 0 |
| 1730482200 | 38.224 | -0.16 | -0.40 | 38.379 | 38.4325 | 38.202 | 0 |
| 1730395800 | 38.379 | -0.16 | -0.42 | 38.433 | 38.483 | 38.2365 | 0 |
| 1730309400 | 38.5415 | 0.06 | 0.15 | 38.644 | 38.737 | 38.4335 | 0 |
| 1730223000 | 38.4845 | 0.01 | 0.03 | 38.581 | 38.5975 | 38.443 | 0 |
| 1730136600 | 38.4745 | -0.23 | -0.58 | 38.546 | 38.6525 | 38.4735 | 0 |
| 1729873800 | 38.7005 | -0.05 | -0.13 | 38.759 | 38.7825 | 38.6275 | 0 |
| 1729787400 | 38.7525 | 0.03 | 0.08 | 38.821 | 38.8755 | 38.6225 | 0 |
| 1729701000 | 38.722 | 0.11 | 0.28 | 38.616 | 38.8155 | 38.616 | 0 |
| 1729614600 | 38.6155 | -0.14 | -0.35 | 38.612 | 38.8005 | 38.58 | 0 |
| 1729528200 | 38.7515 | -0.3 | -0.78 | 39.0545 | 39.0545 | 38.7515 | 0 |
| 1729269000 | 39.0545 | -0.1 | -0.25 | 39.009 | 39.1105 | 38.9695 | 0 |
| 1729182600 | 39.1525 | -0.12 | -0.29 | 39.2805 | 39.3095 | 39.1475 | 0 |
| 1729096200 | 39.268 | 0.28 | 0.73 | 39.161 | 39.2735 | 39.1365 | 0 |
| 1729009800 | 38.9845 | 0.28 | 0.71 | 38.7085 | 39.0375 | 38.7085 | 0 |
| 1728923400 | 38.7085 | 0 | 0.01 | 38.706 | 38.7335 | 38.6085 | 0 |
| 1728664200 | 38.7055 | -0.02 | -0.05 | 38.7205 | 38.755 | 38.621 | 0 |
| 1728577800 | 38.7235 | -0.03 | -0.09 | 38.7515 | 38.7845 | 38.6185 | 0 |
| 1728491400 | 38.7575 | 0.06 | 0.16 | 38.7565 | 38.789 | 38.6765 | 0 |
| 1728405000 | 38.6975 | 0 | 0.01 | 38.6505 | 38.7105 | 38.528 | 0 |
| 1728318600 | 38.6955 | -0.16 | -0.41 | 38.8565 | 38.8565 | 38.6475 | 0 |
| 1728059400 | 38.8565 | -0.14 | -0.37 | 38.8845 | 38.926 | 38.7635 | 0 |
| 1727973000 | 38.9995 | 0.01 | 0.02 | 39.012 | 39.0375 | 38.9205 | 0 |
| 1727886600 | 38.992 | -0.05 | -0.12 | 39.028 | 39.047 | 38.866 | 0 |
| 1727800200 | 39.04 | 0.43 | 1.12 | 38.6065 | 39.1105 | 38.6065 | 0 |
| 1727713800 | 38.6065 | 0.06 | 0.16 | 38.546 | 38.6775 | 38.3895 | 0 |
| 1727454600 | 38.546 | 0.16 | 0.42 | 38.3855 | 38.698 | 38.3855 | 0 |
| 1727368200 | 38.3855 | -0.18 | -0.48 | 38.567 | 38.677 | 38.385 | 0 |
| 1727281800 | 38.57 | -0.1 | -0.26 | 38.56 | 38.636 | 38.4285 | 0 |
| 1727195400 | 38.672 | 0.02 | 0.04 | 38.6565 | 38.756 | 38.522 | 0 |
| 1727109000 | 38.6565 | 0 | 0.01 | 38.657 | 38.923 | 38.619 | 0 |
| 1726849800 | 38.652 | -0.07 | -0.18 | 38.722 | 38.7585 | 38.5815 | 0 |
| 1726763400 | 38.722 | -0.11 | -0.28 | 38.791 | 38.851 | 38.6745 | 0 |
| 1726677000 | 38.832 | -0.11 | -0.27 | 38.9325 | 38.9465 | 38.758 | 0 |
| 1726590600 | 38.939 | 0.07 | 0.18 | 38.9165 | 38.9925 | 38.882 | 0 |
| 1726504200 | 38.868 | -0 | -0.00 | 38.8685 | 38.8885 | 38.707 | 0 |
| 1726245000 | 38.8685 | -0.05 | -0.12 | 38.8735 | 38.897 | 38.8045 | 0 |
| 1726158600 | 38.916 | -0.12 | -0.30 | 39.0325 | 39.112 | 38.858 | 0 |
| 1726072200 | 39.0325 | 0.09 | 0.24 | 38.9705 | 39.116 | 38.872 | 0 |
| 1725985800 | 38.938 | 0.16 | 0.42 | 38.7735 | 38.946 | 38.7145 | 0 |
| 1725899400 | 38.776 | 0.11 | 0.28 | 38.6685 | 38.776 | 38.5515 | 0 |
| 1725640200 | 38.6685 | 0.24 | 0.62 | 38.4315 | 38.7085 | 38.4315 | 0 |
| 1725553800 | 38.4315 | 0.09 | 0.24 | 38.3395 | 38.501 | 38.337 | 0 |
| 1725467400 | 38.3395 | -0.01 | -0.03 | 38.2965 | 38.3965 | 38.22 | 0 |
| 1725381000 | 38.35 | 0.28 | 0.75 | 38.1695 | 38.4085 | 38.139 | 0 |
| 1725294600 | 38.066 | -0.2 | -0.51 | 38.2625 | 38.2625 | 37.997 | 0 |
| 1725035400 | 38.2625 | 0.09 | 0.24 | 38.167 | 38.291 | 38.16 | 0 |
| 1724949000 | 38.1695 | 0.07 | 0.17 | 38.074 | 38.3435 | 38.074 | 0 |
| 1724862600 | 38.1035 | 0.12 | 0.32 | 38.0765 | 38.23 | 38.0765 | 0 |
| 1724776200 | 37.9835 | -0.07 | -0.19 | 38.055 | 38.0595 | 37.8965 | 0 |
| 1724689800 | 38.0555 | 0.09 | 0.23 | 38.0585 | 38.1975 | 37.9695 | 0 |
| 1724430600 | 37.97 | -0.07 | -0.18 | 38.0525 | 38.1635 | 37.966 | 0 |
| 1724344200 | 38.04 | -0.08 | -0.20 | 38.0745 | 38.203 | 38.0005 | 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
