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 | 0.15 | 0.330760749724 | 45.35 | 45.5 | 43.2 | 171655 | 44.90665254 | DE |
| 4 | -0.25 | -0.546448087432 | 45.75 | 46.15 | 43.2 | 287876 | 45.23355838 | DE |
| 12 | -23.7 | -34.2485549133 | 69.2 | 72.4 | 43.2 | 406954 | 59.06839782 | DE |
| 26 | -18.1 | -28.4591194969 | 63.6 | 72.4 | 43.2 | 513405 | 65.17021437 | DE |
| 52 | -14.5 | -24.1666666667 | 60 | 73.5 | 43.2 | 349428 | 65.04127666 | DE |
| 156 | -42.25 | -48.1481481481 | 87.75 | 87.75 | 43.2 | 225731 | 64.95821497 | DE |
| 260 | -42.25 | -48.1481481481 | 87.75 | 87.75 | 43.2 | 225731 | 64.95821497 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 44.5 | -0.5 | -1.11 | 45 | 45 | 44.5 | 123734 |
| 1731691800 | 45 | -0.5 | -1.10 | 44.5 | 45 | 44.5 | 220542 |
| 1731605400 | 45.5 | 1 | 2.25 | 44.5 | 45.5 | 44.5 | 61202 |
| 1731519000 | 44.5 | -0.85 | -1.87 | 44.6 | 45 | 43.2 | 243918 |
| 1731432600 | 45.35 | -0.15 | -0.33 | 45.35 | 45.35 | 45.35 | 208878 |
| 1731346200 | 45.5 | 0.25 | 0.55 | 44.5 | 45.5 | 44.5 | 79667 |
| 1731087000 | 45.25 | -0.1 | -0.22 | 45.25 | 45.25 | 45.25 | 19563 |
| 1731000600 | 45.35 | 0.4 | 0.89 | 45 | 45.35 | 45 | 207815 |
| 1730914200 | 44.95 | -0.35 | -0.77 | 44.5 | 44.95 | 44 | 312918 |
| 1730827800 | 45.3 | 0.4 | 0.89 | 45.3 | 45.3 | 45.3 | 456839 |
| 1730741400 | 44.9 | -1.1 | -2.39 | 44.5 | 44.9 | 44 | 2043683 |
| 1730482200 | 46 | -0.15 | -0.33 | 46 | 46 | 46 | 848000 |
| 1730395800 | 46.15 | 0.25 | 0.54 | 46.15 | 46.15 | 46.15 | 28455 |
| 1730309400 | 45.9 | 0.35 | 0.77 | 45.8 | 45.9 | 45.8 | 53743 |
| 1730223000 | 45.55 | 0.05 | 0.11 | 45 | 45.55 | 44 | 208539 |
| 1730136600 | 45.5 | 0.25 | 0.55 | 45 | 45.5 | 45 | 122046 |
| 1729873800 | 45.25 | -0.75 | -1.63 | 45.25 | 45.25 | 45.25 | 263923 |
| 1729787400 | 46 | 0.25 | 0.55 | 44.5 | 46 | 44.5 | 116005 |
| 1729701000 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 65809 |
| 1729614600 | 45.75 | 0.75 | 1.67 | 45.75 | 45.75 | 45.75 | 72247 |
| 1729528200 | 45 | -0.55 | -1.21 | 45 | 45.5 | 44.5 | 114782 |
| 1729269000 | 45.55 | 0 | 0.00 | 45.55 | 45.55 | 45.55 | 237767 |
| 1729182600 | 45.55 | -1.05 | -2.25 | 45.5 | 45.55 | 44.5 | 86314 |
| 1729096200 | 46.6 | 0.85 | 1.86 | 46.9 | 46.9 | 45.2 | 196039 |
| 1729009800 | 45.75 | -0.75 | -1.61 | 45.8 | 45.8 | 45.1 | 373131 |
| 1728923400 | 46.5 | 0.8 | 1.75 | 45 | 46.5 | 45 | 228924 |
| 1728664200 | 45.7 | 1.3 | 2.93 | 44.4 | 45.7 | 44.4 | 75133 |
| 1728577800 | 44.4 | -0.35 | -0.78 | 44.4 | 44.4 | 44.4 | 192592 |
| 1728491400 | 44.75 | -0.35 | -0.78 | 45 | 45 | 44.5 | 166193 |
| 1728405000 | 45.1 | -0.4 | -0.88 | 45 | 45.1 | 45 | 483707 |
| 1728318600 | 45.5 | -0.15 | -0.33 | 44.5 | 45.5 | 44.2 | 437342 |
| 1728059400 | 45.65 | -1.35 | -2.87 | 45.3 | 45.65 | 45.2 | 403616 |
| 1727973000 | 47 | -0.1 | -0.21 | 47 | 47 | 47 | 83950 |
| 1727886600 | 47.1 | -0.05 | -0.11 | 46 | 47.1 | 46 | 186914 |
| 1727800200 | 47.15 | 0.15 | 0.32 | 47.15 | 47.15 | 47.15 | 36020 |
| 1727713800 | 47 | -0.3 | -0.63 | 46 | 47 | 46 | 144990 |
| 1727454600 | 47.3 | 0.45 | 0.96 | 46 | 47.3 | 46 | 170495 |
| 1727368200 | 46.85 | 0.6 | 1.30 | 45.1 | 46.85 | 45.1 | 200595 |
| 1727281800 | 46.25 | 0.1 | 0.22 | 45.5 | 47 | 45.2 | 209842 |
| 1727195400 | 46.15 | -0.6 | -1.28 | 45.7 | 46.15 | 45.7 | 564635 |
| 1727109000 | 46.75 | -0.2 | -0.43 | 46.75 | 46.75 | 46.75 | 70047 |
| 1726849800 | 46.95 | 0.55 | 1.19 | 46 | 46.95 | 46 | 328898 |
| 1726763400 | 46.4 | -25.4 | -35.38 | 46.4 | 48.1 | 45.4 | 794932 |
| 1726677000 | 71.8 | -0.1 | -0.14 | 72.2 | 72.2 | 71.8 | 1771156 |
| 1726590600 | 71.9 | 0.2 | 0.28 | 71.8 | 72 | 71.4 | 667418 |
| 1726504200 | 71.7 | -0.1 | -0.14 | 72.2 | 72.2 | 71.7 | 841043 |
| 1726245000 | 71.8 | 0.2 | 0.28 | 72 | 72 | 71.8 | 738381 |
| 1726158600 | 71.6 | 0.3 | 0.42 | 72 | 72.2 | 71.6 | 371034 |
| 1726072200 | 71.3 | -0.3 | -0.42 | 71.8 | 71.8 | 71.3 | 237914 |
| 1725985800 | 71.6 | 0.1 | 0.14 | 71.8 | 71.8 | 71.6 | 115944 |
| 1725899400 | 71.5 | -0.1 | -0.14 | 72 | 72 | 71.5 | 450503 |
| 1725640200 | 71.6 | 2.4 | 3.47 | 71.8 | 72.4 | 71.2 | 1764695 |
| 1725553800 | 69.2 | -1.3 | -1.84 | 70 | 70 | 69.2 | 222524 |
| 1725467400 | 70.5 | 0 | 0.00 | 70.4 | 70.5 | 70.4 | 104270 |
| 1725381000 | 70.5 | 0.4 | 0.57 | 71 | 71 | 70.5 | 4831760 |
| 1725294600 | 70.1 | -1.1 | -1.54 | 70.4 | 70.4 | 70 | 527740 |
| 1725035400 | 71.2 | 0 | 0.00 | 71.2 | 71.2 | 71.2 | 52700 |
| 1724949000 | 71.2 | 0.2 | 0.28 | 70.4 | 71.2 | 70.4 | 51240 |
| 1724862600 | 71 | 0.4 | 0.57 | 70.6 | 71 | 70.6 | 130604 |
| 1724776200 | 70.6 | 0.7 | 1.00 | 69.2 | 70.6 | 69.2 | 200275 |
| 1724430600 | 69.9 | -0.6 | -0.85 | 69.9 | 69.9 | 69.9 | 237282 |
| 1724344200 | 70.5 | 0 | 0.00 | 72 | 72 | 70.5 | 6225720 |
| 1724257800 | 70.5 | 1 | 1.44 | 70.5 | 70.5 | 70.5 | 31600 |
| 1724171400 | 69.5 | 0.5 | 0.72 | 69.5 | 69.5 | 69.5 | 7612771 |
| 1724085000 | 69 | 0 | 0.00 | 69 | 69 | 69 | 24649 |
| 1723825800 | 69 | 0.5 | 0.73 | 69 | 69 | 69 | 39037 |
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
