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 | 2.55 | 5.62789671154 | 45.31 | 50.34 | 44.31 | 245000 | 47.92205254 | CS |
| 4 | 5.83 | 13.871044492 | 42.03 | 50.34 | 40.5 | 211430 | 46.41887775 | CS |
| 12 | 5.87 | 13.9795189331 | 41.99 | 50.34 | 39.88 | 178313 | 43.99626759 | CS |
| 26 | 16 | 50.2197112367 | 31.86 | 50.34 | 29.53 | 182243 | 40.31337918 | CS |
| 52 | 16.58 | 53.0051150895 | 31.28 | 50.34 | 29.53 | 167571 | 37.59292314 | CS |
| 156 | 1.08 | 2.30867892262 | 46.78 | 50.34 | 26 | 170476 | 37.42990717 | CS |
| 260 | 8.52 | 21.6573462125 | 39.34 | 50.92 | 17.319 | 165138 | 36.3558032 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 47.86 | -0.72 | -1.48 | 48.71 | 49.11 | 47.84 | 170140 |
| 1732664100 | 48.58 | -0.62 | -1.26 | 49.03 | 49.43 | 48.565 | 252792 |
| 1732577700 | 49.2 | 1.08 | 2.24 | 48.84 | 50.34 | 48.76 | 406741 |
| 1732318500 | 48.12 | 1.43 | 3.06 | 46.96 | 48.185 | 46.79 | 181930 |
| 1732232100 | 46.69 | 1.72 | 3.82 | 45.17 | 46.855 | 45.06 | 325737 |
| 1732145700 | 44.97 | -0.35 | -0.77 | 45.31 | 45.57 | 44.31 | 120871 |
| 1732059300 | 45.32 | -0.17 | -0.37 | 44.69 | 45.45 | 44.44 | 120983 |
| 1731972900 | 45.49 | -0.26 | -0.57 | 45.75 | 46.13 | 45.45 | 127950 |
| 1731713700 | 45.75 | -0.82 | -1.76 | 46.77 | 46.85 | 45.43 | 164341 |
| 1731627300 | 46.57 | -0.06 | -0.13 | 46.84 | 47.095 | 46.05 | 116236 |
| 1731540900 | 46.63 | -0.18 | -0.38 | 47.39 | 48.12 | 46.53 | 214166 |
| 1731454500 | 46.81 | -0.09 | -0.19 | 46.92 | 47.62 | 46.585 | 200493 |
| 1731368100 | 46.9 | 1.53 | 3.37 | 46.3 | 47.69 | 46 | 375082 |
| 1731108900 | 45.37 | 0.41 | 0.91 | 45.39 | 45.8 | 44.72 | 217735 |
| 1731022500 | 44.96 | -2.2 | -4.66 | 46.54 | 46.66 | 44.655 | 284582 |
| 1730936100 | 47.16 | 4.99 | 11.83 | 45 | 48.21 | 45 | 698846 |
| 1730849700 | 42.17 | 1.02 | 2.48 | 41.2 | 42.2 | 41.01 | 85495 |
| 1730763300 | 41.15 | -0.49 | -1.18 | 41.31 | 41.5 | 40.5 | 86465 |
| 1730500500 | 41.64 | -0.06 | -0.14 | 42.13 | 42.55 | 41.47 | 70954 |
| 1730414100 | 41.7 | -0.79 | -1.86 | 42.4 | 42.74 | 41.7 | 93590 |
| 1730327700 | 42.49 | 0.32 | 0.76 | 42.03 | 43.39 | 41.81 | 113121 |
| 1730241300 | 42.17 | -0.5 | -1.17 | 42.33 | 42.64 | 42.08 | 79274 |
| 1730154900 | 42.67 | 1.73 | 4.23 | 41.47 | 42.96 | 41.45 | 167637 |
| 1729895700 | 40.94 | -0.63 | -1.52 | 41.99 | 42.09 | 40.86 | 154405 |
| 1729809300 | 41.57 | -0.82 | -1.93 | 41.5 | 41.88 | 40.85 | 160771 |
| 1729722900 | 42.39 | 0.1 | 0.24 | 41.9 | 42.485 | 41.1663 | 98519 |
| 1729636500 | 42.29 | 0.32 | 0.76 | 41.94 | 42.33 | 41.76 | 88502 |
| 1729550100 | 41.97 | -1.69 | -3.87 | 43.66 | 43.66 | 41.84 | 141704 |
| 1729290900 | 43.66 | -0.96 | -2.15 | 44.53 | 44.53 | 43.6 | 115179 |
| 1729204500 | 44.62 | 0.21 | 0.47 | 44.2 | 44.69 | 43.85 | 137069 |
| 1729118100 | 44.41 | 0.58 | 1.32 | 44.38 | 44.895 | 44.255 | 180003 |
| 1729031700 | 43.83 | 0.31 | 0.71 | 43.65 | 44.99 | 43.31 | 209252 |
| 1728945300 | 43.52 | 0.96 | 2.26 | 42.55 | 43.695 | 42.31 | 147646 |
| 1728686100 | 42.56 | 1.21 | 2.93 | 41.53 | 43.08 | 41.53 | 157055 |
| 1728599700 | 41.35 | -0.03 | -0.07 | 41.28 | 41.4632 | 40.82 | 199562 |
| 1728513300 | 41.38 | 0.31 | 0.75 | 40.93 | 41.74 | 40.92 | 87821 |
| 1728426900 | 41.07 | -0.34 | -0.82 | 41.55 | 41.71 | 41.07 | 111634 |
| 1728340500 | 41.41 | -0.32 | -0.77 | 41.61 | 41.69 | 41.15 | 124321 |
| 1728081300 | 41.73 | 0.7 | 1.71 | 41.58 | 42.1 | 41.2724 | 124310 |
| 1727994900 | 41.03 | 0.41 | 1.01 | 40.53 | 41.07 | 40.11 | 172172 |
| 1727908500 | 40.62 | 0.3 | 0.74 | 40.38 | 41.245 | 40.38 | 111127 |
| 1727822100 | 40.32 | -1.27 | -3.05 | 41.42 | 41.42 | 40 | 135630 |
| 1727735700 | 41.59 | 0.29 | 0.70 | 41.11 | 41.97 | 40.815 | 151617 |
| 1727476500 | 41.3 | -0.11 | -0.27 | 41.8 | 41.985 | 41.12 | 123919 |
| 1727390100 | 41.41 | 0 | 0.00 | 41.95 | 42.37 | 41.37 | 118116 |
| 1727303700 | 41.41 | -0.74 | -1.76 | 42.17 | 42.17 | 41.31 | 136419 |
| 1727217300 | 42.15 | -1.09 | -2.52 | 43.15 | 43.29 | 42.07 | 140034 |
| 1727130900 | 43.24 | -0.38 | -0.87 | 43.86 | 44 | 43.02 | 155450 |
| 1726871700 | 43.62 | -0.92 | -2.07 | 44.24 | 44.55 | 43.435 | 655360 |
| 1726785300 | 44.54 | 1.44 | 3.34 | 43.76 | 44.6 | 43.11 | 231927 |
| 1726698900 | 43.1 | 0.25 | 0.58 | 42.85 | 44.785 | 42.24 | 210432 |
| 1726612500 | 42.85 | 0.14 | 0.33 | 43 | 44.14 | 42.54 | 252647 |
| 1726526100 | 42.71 | 0.28 | 0.66 | 42.5 | 42.97 | 41.91 | 134716 |
| 1726266900 | 42.43 | 1.18 | 2.86 | 41.86 | 42.5 | 41.66 | 146967 |
| 1726180500 | 41.25 | 0.04 | 0.10 | 41.56 | 41.725 | 40.905 | 126249 |
| 1726094100 | 41.21 | -0.15 | -0.36 | 40.94 | 41.4 | 39.88 | 164006 |
| 1726007700 | 41.36 | 0.1 | 0.24 | 41.25 | 41.53 | 40.55 | 170600 |
| 1725921300 | 41.26 | 0.34 | 0.83 | 40.98 | 41.54 | 40.63 | 196769 |
| 1725662100 | 40.92 | -0.55 | -1.33 | 41.55 | 41.99 | 40.59 | 144729 |
| 1725575700 | 41.47 | -0.09 | -0.22 | 41.85 | 41.95 | 41.13 | 116056 |
| 1725489300 | 41.56 | -0.69 | -1.63 | 41.99 | 42.365 | 41.33 | 157421 |
| 1725402900 | 42.25 | -0.23 | -0.54 | 41.93 | 42.66 | 41.7 | 148494 |
| 1725057300 | 42.48 | 0.48 | 1.14 | 42.1 | 42.55 | 41.805 | 126193 |
| 1724970900 | 42 | 0.08 | 0.19 | 42.4 | 42.44 | 41.6625 | 124996 |
| 1724884500 | 41.92 | 0.4 | 0.96 | 41.57 | 42.38 | 41.27 | 193061 |
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
