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 | -4.9 | -10.6887713366 | 45.8425 | 45.8425 | 40.7125 | 0 | 0 | IX |
| 4 | -7.7225 | -15.8686941334 | 48.665 | 49.1125 | 40.7125 | 0 | 0 | IX |
| 12 | -7.4125 | -15.3293351256 | 48.355 | 49.1125 | 40.7125 | 0 | 0 | IX |
| 26 | 1.81 | 4.6253114419 | 39.1325 | 49.1125 | 38.765 | 0 | 0 | IX |
| 52 | 2.7625 | 7.2354635935 | 38.18 | 49.1125 | 36.185 | 0 | 0 | IX |
| 156 | 13.445 | 48.8953541231 | 27.4975 | 49.1125 | 26.4475 | 0 | 0 | IX |
| 260 | 13.445 | 48.8953541231 | 27.4975 | 49.1125 | 26.4475 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 41.645 | -0.55 | -1.29 | 42.19 | 42.75 | 41.485 | 0 |
| 1741368600 | 42.19 | -1.27 | -2.91 | 43.455 | 43.455 | 42.165 | 0 |
| 1741282200 | 43.455 | 0.1 | 0.22 | 43.3575 | 43.8375 | 43.0525 | 0 |
| 1741195800 | 43.3575 | -0.76 | -1.72 | 44.1175 | 44.4025 | 43.29 | 0 |
| 1741109400 | 44.1175 | -1.73 | -3.76 | 45.8425 | 45.8425 | 44 | 0 |
| 1741023000 | 45.8425 | 0.16 | 0.36 | 45.6775 | 46.45 | 45.625 | 0 |
| 1740763800 | 45.6775 | -0.94 | -2.01 | 46.615 | 46.615 | 45.2425 | 0 |
| 1740677400 | 46.615 | -0.16 | -0.34 | 46.7725 | 47.1925 | 46.14 | 0 |
| 1740591000 | 46.7725 | 0.69 | 1.49 | 46.085 | 46.9025 | 46.085 | 0 |
| 1740504600 | 46.085 | -1.37 | -2.89 | 47.4575 | 47.4575 | 46.015 | 0 |
| 1740418200 | 47.4575 | -0.96 | -1.99 | 48.42 | 48.42 | 47.135 | 0 |
| 1740159000 | 48.42 | -0.03 | -0.07 | 48.4525 | 48.865 | 48.2675 | 0 |
| 1740072600 | 48.4525 | -0.61 | -1.23 | 49.0575 | 49.0575 | 48.2525 | 0 |
| 1739986200 | 49.0575 | 0.29 | 0.60 | 48.7625 | 49.09 | 48.735 | 0 |
| 1739899800 | 48.7625 | -0.02 | -0.03 | 48.7775 | 49.1125 | 48.645 | 0 |
| 1739813400 | 48.7775 | 0.35 | 0.71 | 48.4325 | 48.8625 | 48.4325 | 0 |
| 1739554200 | 48.4325 | -0.05 | -0.10 | 48.4825 | 48.63 | 48.3125 | 0 |
| 1739467800 | 48.4825 | 0.41 | 0.86 | 48.0675 | 48.6075 | 48.0075 | 0 |
| 1739381400 | 48.0675 | -0.4 | -0.83 | 48.4675 | 48.4675 | 47.795 | 0 |
| 1739295000 | 48.4675 | -0.2 | -0.41 | 48.665 | 48.665 | 48.2275 | 0 |
| 1739208600 | 48.665 | 0.56 | 1.17 | 48.1025 | 48.72 | 48.1025 | 0 |
| 1738949400 | 48.1025 | -0.09 | -0.18 | 48.1875 | 48.5675 | 48.0125 | 0 |
| 1738863000 | 48.1875 | 0.56 | 1.18 | 47.625 | 48.3775 | 47.625 | 0 |
| 1738776600 | 47.625 | -0.29 | -0.61 | 47.9175 | 47.9175 | 47.235 | 0 |
| 1738690200 | 47.9175 | 0.25 | 0.52 | 47.6675 | 47.9575 | 47.35 | 0 |
| 1738603800 | 47.6675 | -0.71 | -1.47 | 48.3775 | 48.3775 | 47.2225 | 0 |
| 1738344600 | 48.3775 | 0.98 | 2.08 | 47.3925 | 48.5025 | 47.3925 | 0 |
| 1738258200 | 47.3925 | 0.08 | 0.17 | 47.31 | 47.8575 | 47.115 | 0 |
| 1738171800 | 47.31 | 0.25 | 0.52 | 47.065 | 47.815 | 47.065 | 0 |
| 1738085400 | 47.065 | 0.78 | 1.69 | 46.2825 | 47.225 | 46.2825 | 0 |
| 1737999000 | 46.2825 | -1.7 | -3.53 | 47.9775 | 47.9775 | 45.3175 | 0 |
| 1737739800 | 47.9775 | -0.26 | -0.54 | 48.24 | 48.2575 | 47.8875 | 0 |
| 1737653400 | 48.24 | -0.26 | -0.54 | 48.5 | 48.5 | 48.1375 | 0 |
| 1737567000 | 48.5 | 0.92 | 1.94 | 47.5775 | 48.505 | 47.5775 | 0 |
| 1737480600 | 47.5775 | -0.22 | -0.46 | 47.795 | 48.1 | 47.4775 | 0 |
| 1737394200 | 47.795 | -0.31 | -0.64 | 48.1025 | 48.1025 | 47.6325 | 0 |
| 1737135000 | 48.1025 | 0.61 | 1.28 | 47.4925 | 48.315 | 47.33 | 0 |
| 1737048600 | 47.4925 | 0.07 | 0.14 | 47.425 | 47.925 | 47.425 | 0 |
| 1736962200 | 47.425 | 0.9 | 1.93 | 46.525 | 47.51 | 46.4325 | 0 |
| 1736875800 | 46.525 | -0.1 | -0.20 | 46.62 | 47.1475 | 46.4325 | 0 |
| 1736789400 | 46.62 | -0.16 | -0.35 | 46.7825 | 46.8225 | 46.35 | 0 |
| 1736530200 | 46.7825 | -0.7 | -1.46 | 47.4775 | 47.5525 | 46.62 | 0 |
| 1736443800 | 47.4775 | 0.08 | 0.16 | 47.4 | 47.705 | 47.19 | 0 |
| 1736357400 | 47.4 | -0.01 | -0.02 | 47.4075 | 47.5525 | 47.12 | 0 |
| 1736271000 | 47.4075 | -0.69 | -1.44 | 48.1 | 48.1 | 47.25 | 0 |
| 1736184600 | 48.1 | 0.52 | 1.09 | 47.5825 | 48.2 | 47.5825 | 0 |
| 1735925400 | 47.5825 | 0.14 | 0.29 | 47.445 | 47.655 | 47.085 | 0 |
| 1735839000 | 47.445 | 0.52 | 1.12 | 46.92 | 47.55 | 46.92 | 0 |
| 1735579800 | 46.92 | -0.45 | -0.94 | 47.365 | 47.5025 | 46.8725 | 0 |
| 1735320600 | 47.365 | -0.01 | -0.03 | 47.3775 | 48.07 | 47.15 | 0 |
| 1734975000 | 47.3775 | -0.04 | -0.07 | 47.4125 | 47.505 | 47.1225 | 0 |
| 1734715800 | 47.4125 | 0.13 | 0.26 | 47.2875 | 47.4325 | 46.015 | 0 |
| 1734629400 | 47.2875 | -1.18 | -2.42 | 48.4625 | 48.4625 | 47.0375 | 0 |
| 1734543000 | 48.4625 | 0.03 | 0.07 | 48.4275 | 48.53 | 48.15 | 0 |
| 1734456600 | 48.4275 | 0.07 | 0.15 | 48.355 | 48.605 | 48.14 | 0 |
| 1734370200 | 48.355 | 0.61 | 1.27 | 47.7475 | 48.3775 | 47.7475 | 0 |
| 1734111000 | 47.7475 | 0.13 | 0.27 | 47.6175 | 48.0875 | 47.5475 | 0 |
| 1734024600 | 47.6175 | -0.13 | -0.27 | 47.745 | 47.8025 | 47.4325 | 0 |
| 1733938200 | 47.745 | 0.68 | 1.44 | 47.065 | 47.7475 | 46.93 | 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
