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 | 0.2401 | 0.580661388073 | 41.3494 | 41.8132 | 41.1621 | 0 | 0 | IX |
| 4 | 0.7121 | 1.74203838796 | 40.8774 | 41.8132 | 40.5179 | 0 | 0 | IX |
| 12 | -0.0361 | -0.0867254766298 | 41.6256 | 42.6596 | 40.5179 | 0 | 0 | IX |
| 26 | 0.471 | 1.1454698007 | 41.1185 | 43.4201 | 40.5179 | 0 | 0 | IX |
| 52 | 0.8658 | 2.12603471688 | 40.7237 | 43.4201 | 38.9271 | 0 | 0 | IX |
| 156 | 2.7555 | 7.09558634187 | 38.834 | 43.4201 | 35.7047 | 0 | 0 | IX |
| 260 | 2.7555 | 7.09558634187 | 38.834 | 43.4201 | 35.7047 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 41.5533 | 0.03 | 0.07 | 41.6313 | 41.7165 | 41.5222 | 0 |
| 1738085400 | 41.5229 | -0.01 | -0.03 | 41.5131 | 41.6054 | 41.5013 | 0 |
| 1737999000 | 41.5349 | 0.15 | 0.36 | 41.3783 | 41.6444 | 41.3685 | 0 |
| 1737739800 | 41.3845 | 0.06 | 0.14 | 41.335 | 41.3982 | 41.2298 | 0 |
| 1737653400 | 41.3258 | -0.1 | -0.24 | 41.3494 | 41.399 | 41.1621 | 0 |
| 1737567000 | 41.4269 | -0 | -0.01 | 41.3868 | 41.4944 | 41.3608 | 0 |
| 1737480600 | 41.4312 | 0.14 | 0.34 | 41.3342 | 41.4558 | 41.3103 | 0 |
| 1737394200 | 41.2905 | 0.06 | 0.14 | 41.3103 | 41.3404 | 41.0095 | 0 |
| 1737135000 | 41.2342 | -0 | -0.00 | 41.2419 | 41.3963 | 41.2162 | 0 |
| 1737048600 | 41.2352 | 0.19 | 0.47 | 41.087 | 41.2493 | 40.9831 | 0 |
| 1736962200 | 41.0415 | 0.46 | 1.14 | 40.6552 | 41.1676 | 40.6457 | 0 |
| 1736875800 | 40.5783 | 0 | 0.01 | 40.6801 | 40.7498 | 40.5334 | 0 |
| 1736789400 | 40.5741 | -0.16 | -0.39 | 40.5995 | 40.7119 | 40.5363 | 0 |
| 1736530200 | 40.7348 | -0.29 | -0.70 | 40.8533 | 41.0048 | 40.5179 | 0 |
| 1736443800 | 41.0207 | 0.09 | 0.23 | 40.8949 | 41.0484 | 40.8731 | 0 |
| 1736357400 | 40.9274 | 0.1 | 0.25 | 40.8516 | 40.9453 | 40.7089 | 0 |
| 1736271000 | 40.8242 | -0.25 | -0.60 | 41.042 | 41.0941 | 40.7688 | 0 |
| 1736184600 | 41.0724 | -0.15 | -0.37 | 41.3776 | 41.4017 | 41.0251 | 0 |
| 1735925400 | 41.2254 | -0.07 | -0.18 | 41.3456 | 41.3722 | 41.1869 | 0 |
| 1735839000 | 41.299 | 0.32 | 0.77 | 40.8774 | 41.4793 | 40.8774 | 0 |
| 1735579800 | 40.9839 | -0.27 | -0.66 | 41.1668 | 41.2356 | 40.9129 | 0 |
| 1735320600 | 41.2565 | 0.05 | 0.12 | 41.2727 | 41.3073 | 41.169 | 0 |
| 1734975000 | 41.2054 | -0.22 | -0.54 | 41.2663 | 41.2965 | 41.1665 | 0 |
| 1734715800 | 41.4291 | 0.24 | 0.57 | 41.2376 | 41.4529 | 41.109 | 0 |
| 1734629400 | 41.194 | -0.63 | -1.52 | 41.3741 | 41.3899 | 41.1452 | 0 |
| 1734543000 | 41.8288 | -0.05 | -0.11 | 41.8962 | 41.9065 | 41.7465 | 0 |
| 1734456600 | 41.8761 | 0.03 | 0.07 | 41.8105 | 41.9096 | 41.7286 | 0 |
| 1734370200 | 41.8471 | -0.07 | -0.17 | 41.937 | 41.955 | 41.8147 | 0 |
| 1734111000 | 41.9171 | -0.28 | -0.67 | 42.111 | 42.1296 | 41.8912 | 0 |
| 1734024600 | 42.198 | -0.26 | -0.61 | 42.4935 | 42.4935 | 42.1275 | 0 |
| 1733938200 | 42.4577 | 0.08 | 0.19 | 42.4095 | 42.5401 | 42.2902 | 0 |
| 1733851800 | 42.3753 | -0.09 | -0.22 | 42.4408 | 42.4509 | 42.3217 | 0 |
| 1733765400 | 42.468 | -0.06 | -0.14 | 42.5142 | 42.5962 | 42.4362 | 0 |
| 1733506200 | 42.5283 | 0.1 | 0.24 | 42.4842 | 42.6596 | 42.4509 | 0 |
| 1733419800 | 42.4267 | 0.02 | 0.05 | 42.4578 | 42.5303 | 42.3778 | 0 |
| 1733333400 | 42.4074 | 0.04 | 0.09 | 42.233 | 42.4659 | 42.1765 | 0 |
| 1733247000 | 42.3692 | -0.06 | -0.15 | 42.342 | 42.4806 | 42.2691 | 0 |
| 1733160600 | 42.4323 | 0.16 | 0.39 | 42.1034 | 42.4526 | 42.0893 | 0 |
| 1732901400 | 42.2677 | 0.1 | 0.24 | 42.2154 | 42.3493 | 42.1229 | 0 |
| 1732815000 | 42.1679 | 0.06 | 0.15 | 42.022 | 42.1799 | 42.0207 | 0 |
| 1732728600 | 42.1038 | 0.25 | 0.59 | 42.0318 | 42.1058 | 41.959 | 0 |
| 1732642200 | 41.8583 | -0.03 | -0.07 | 41.9536 | 42.0415 | 41.8187 | 0 |
| 1732555800 | 41.8887 | 0.35 | 0.85 | 41.7973 | 42.0191 | 41.6905 | 0 |
| 1732296600 | 41.5342 | 0.05 | 0.11 | 41.5386 | 41.638 | 41.4989 | 0 |
| 1732210200 | 41.4871 | -0.12 | -0.28 | 41.6761 | 41.68 | 41.4871 | 0 |
| 1732123800 | 41.6043 | -0.08 | -0.18 | 41.6888 | 41.6888 | 41.4554 | 0 |
| 1732037400 | 41.6809 | 0.19 | 0.45 | 41.5849 | 41.7952 | 41.5849 | 0 |
| 1731951000 | 41.4939 | 0.15 | 0.37 | 41.3531 | 41.5074 | 41.3163 | 0 |
| 1731691800 | 41.3413 | -0.27 | -0.65 | 41.552 | 41.5644 | 41.2788 | 0 |
| 1731605400 | 41.611 | -0.06 | -0.14 | 41.47 | 41.6571 | 41.4136 | 0 |
| 1731519000 | 41.6694 | -0.11 | -0.27 | 41.6936 | 41.8909 | 41.5764 | 0 |
| 1731432600 | 41.7833 | -0.22 | -0.54 | 41.9298 | 41.9985 | 41.773 | 0 |
| 1731346200 | 42.0081 | -0.05 | -0.11 | 41.9265 | 42.0853 | 41.9128 | 0 |
| 1731087000 | 42.056 | 0.21 | 0.50 | 41.9134 | 42.1958 | 41.9067 | 0 |
| 1731000600 | 41.8467 | 0.39 | 0.94 | 41.6256 | 41.8723 | 41.4743 | 0 |
| 1730914200 | 41.4564 | -0.15 | -0.37 | 41.1266 | 41.8006 | 41.1227 | 0 |
| 1730827800 | 41.6107 | -0.06 | -0.14 | 41.6697 | 41.7296 | 41.5774 | 0 |
| 1730741400 | 41.6697 | 0.2 | 0.49 | 41.5884 | 41.7605 | 41.5693 | 0 |
| 1730482200 | 41.4673 | -0.21 | -0.50 | 41.7122 | 41.8456 | 41.4576 | 0 |
| 1730395800 | 41.6738 | -0.18 | -0.42 | 41.7363 | 41.7752 | 41.5263 | 0 |
| 1730309400 | 41.8503 | 0.31 | 0.74 | 41.8109 | 42.0045 | 41.7253 | 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
