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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 46.21 | -3.22 | -6.51 | 45.745 | 46.6575 | 44.89 | 184320 |
| 1732642200 | 49.43 | -0.91 | -1.80 | 49.43 | 49.43 | 49.43 | 527 |
| 1732555800 | 50.3375 | -3.59 | -6.65 | 51.585 | 52.6075 | 48.7875 | 55915 |
| 1732296600 | 53.925 | 5.13 | 10.51 | 52.01 | 57.62 | 51.2375 | 24043 |
| 1732210200 | 48.795 | 2.36 | 5.08 | 45.295 | 49.75 | 45.295 | 29308 |
| 1732123800 | 46.4375 | 0.46 | 1.00 | 44.83 | 47.5 | 44.83 | 6205 |
| 1732037400 | 45.9775 | 1.72 | 3.89 | 45.215 | 47.86 | 44.275 | 36998 |
| 1731951000 | 44.2575 | -0.39 | -0.88 | 44.2575 | 44.2575 | 44.2575 | 1268 |
| 1731691800 | 44.65 | 3.71 | 9.07 | 41.405 | 46.945 | 34.555 | 264251 |
| 1731605400 | 40.9375 | 0.78 | 1.94 | 41.13 | 42.6575 | 39.815 | 24898 |
| 1731519000 | 40.16 | 0.58 | 1.47 | 38.435 | 40.9075 | 37.1725 | 120421 |
| 1731432600 | 39.5775 | 4.09 | 11.53 | 38.14 | 40.4575 | 37.355 | 4652 |
| 1731346200 | 35.485 | -0.75 | -2.06 | 34.165 | 35.495 | 32.8525 | 19814 |
| 1731087000 | 36.2325 | 5.1 | 16.39 | 32.634999 | 36.7725 | 32.634999 | 25636 |
| 1731000600 | 31.13 | -4.01 | -11.41 | 31.13 | 31.13 | 31.13 | 285 |
| 1730914200 | 35.14 | 3.84 | 12.27 | 34.375 | 37.565 | 33.057499 | 31807 |
| 1730827800 | 31.3 | -0.65 | -2.04 | 31.3 | 31.3 | 31.3 | 152 |
| 1730741400 | 31.9525 | -1.2 | -3.61 | 32.32 | 33.5075 | 31.135 | 9281 |
| 1730482200 | 33.15 | -0.6 | -1.78 | 33.33 | 33.955 | 32.45 | 13036 |
| 1730395800 | 33.75 | 1.66 | 5.16 | 33.195 | 34.615 | 32.792499 | 2322 |
| 1730309400 | 32.095 | 1.06 | 3.42 | 32.095 | 32.095 | 32.095 | 2661 |
| 1730223000 | 31.0325 | 0.43 | 1.41 | 28.295 | 31.68 | 27.9875 | 31023 |
| 1730136600 | 30.6025 | -2.8 | -8.38 | 31.71 | 32.405 | 29.9025 | 36232 |
| 1729873800 | 33.4025 | -2.28 | -6.38 | 32.994999 | 33.8525 | 31.9925 | 45736 |
| 1729787400 | 35.6775 | 2.52 | 7.61 | 35.6775 | 35.6775 | 35.6775 | 24566 |
| 1729701000 | 33.155 | 2.47 | 8.03 | 30.72 | 33.299999 | 30.4475 | 81447 |
| 1729614600 | 30.69 | -0.45 | -1.43 | 30.355 | 32.292499 | 29.62 | 8484 |
| 1729528200 | 31.135 | 2.03 | 6.97 | 30.58 | 31.53 | 29.79 | 21851 |
| 1729269000 | 29.1075 | -2.3 | -7.32 | 27.965 | 29.805 | 27.75 | 228923 |
| 1729182600 | 31.4075 | 3.11 | 10.97 | 30.255 | 31.9025 | 30.0425 | 151209 |
| 1729096200 | 28.3025 | -0.66 | -2.29 | 29.555 | 30.3225 | 27.925 | 152161 |
| 1729009800 | 28.965 | 4.1 | 16.47 | 28.62 | 29.6725 | 27.6025 | 64931 |
| 1728923400 | 24.87 | 1.14 | 4.82 | 24.9 | 26.58 | 23.38 | 15746 |
| 1728664200 | 23.7275 | -0.84 | -3.43 | 23.7275 | 23.7275 | 23.7275 | 7626 |
| 1728577800 | 24.57 | -1.03 | -4.02 | 24.8 | 25.8425 | 22.6025 | 25431 |
| 1728491400 | 25.6 | 1.19 | 4.86 | 26.845 | 27.385 | 25.1575 | 251928 |
| 1728405000 | 24.4125 | 2.9 | 13.49 | 24.305 | 24.8625 | 23.625 | 85558 |
| 1728318600 | 21.51 | -0.61 | -2.76 | 19.995 | 22.6375 | 19.65 | 375466 |
| 1728059400 | 22.12 | -0.8 | -3.50 | 20.515 | 22.335 | 20.2875 | 85774 |
| 1727973000 | 22.9225 | 0.02 | 0.10 | 22.325 | 24.595 | 22.155 | 84282 |
| 1727886600 | 22.9 | -2.74 | -10.70 | 20.37 | 23.2025 | 18.725 | 165070 |
| 1727800200 | 25.6425 | -0.05 | -0.18 | 27.85 | 28.2825 | 25.4475 | 189326 |
| 1727713800 | 25.69 | -0.3 | -1.15 | 23.095 | 26.0475 | 22.4025 | 34513 |
| 1727454600 | 25.99 | -4.52 | -14.81 | 28.615 | 28.85 | 25.09 | 144074 |
| 1727368200 | 30.51 | -10.21 | -25.08 | 32.159999 | 33.025 | 30.2275 | 64609 |
| 1727281800 | 40.7225 | 0.51 | 1.26 | 42.59 | 47.075 | 40.325 | 82397 |
| 1727195400 | 40.215 | -10.65 | -20.94 | 44.335 | 48.145 | 40.1975 | 103376 |
| 1727109000 | 50.8675 | -4.1 | -7.45 | 53.37 | 54.4575 | 49.3175 | 1729 |
| 1726849800 | 54.9625 | -1.6 | -2.83 | 52.845 | 55.485 | 52.175 | 2955 |
| 1726763400 | 56.565 | -7.71 | -12.00 | 56.415 | 57.57 | 56.0925 | 1117 |
| 1726677000 | 64.2775 | 1.94 | 3.12 | 62.77 | 64.42 | 57.125 | 698 |
| 1726590600 | 62.335 | -3.15 | -4.82 | 63.39 | 64.65 | 60.8375 | 3983 |
| 1726504200 | 65.489999 | 1.98 | 3.12 | 64.89 | 66.425 | 63.6725 | 717 |
| 1726245000 | 63.51 | 0.31 | 0.49 | 61.615 | 69.285 | 61.135 | 2860 |
| 1726158600 | 63.1975 | -2.4 | -3.66 | 63.1975 | 63.1975 | 63.1975 | 10 |
| 1726072200 | 65.599999 | -1.9 | -2.82 | 65.81 | 68.1625 | 64.33 | 1218 |
| 1725985800 | 67.5025 | -3.68 | -5.16 | 65.83 | 68.8225 | 64.815 | 4820 |
| 1725899400 | 71.1775 | 0 | 0.00 | 71.1775 | 71.1775 | 71.1775 | 20 |
| 1725640200 | 71.1775 | 0.95 | 1.36 | 69.16 | 72.6975 | 68.6475 | 2843 |
| 1725553800 | 70.225 | 0 | 0.00 | 70.225 | 70.225 | 70.225 | 1 |
| 1725467400 | 70.2225 | 0.55 | 0.78 | 69.145 | 70.225 | 68.3675 | 2169 |
| 1725381000 | 69.6775 | 0.29 | 0.42 | 70.89 | 71.765 | 68.315 | 14400 |
| 1725294600 | 69.385 | 0.92 | 1.35 | 66.849999 | 72.1125 | 66.849999 | 860 |
| 1725035400 | 68.4625 | -4.09 | -5.64 | 66.245 | 68.915 | 64.879999 | 6217 |
| 1724949000 | 72.5525 | -3.86 | -5.05 | 72.5525 | 72.5525 | 72.5525 | 26 |
| 1724862600 | 76.41 | 5.14 | 7.22 | 72.895 | 78.735 | 71.4825 | 1879 |
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
