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 | -5.755 | -12.412380028 | 46.365 | 47.6625 | 40.16 | 2503920 | 42.35421019 | CS |
| 4 | -1.22 | -2.91656705714 | 41.83 | 47.6625 | 36.27 | 2846939 | 41.63241461 | CS |
| 12 | -3.75 | -8.45356176736 | 44.36 | 47.6625 | 36.27 | 1972535 | 42.2068497 | CS |
| 26 | -5.42 | -11.7749293939 | 46.03 | 47.6625 | 35.85 | 1761769 | 41.86150689 | CS |
| 52 | -14.39 | -26.1636363636 | 55 | 61.98 | 35.85 | 1659945 | 45.93779167 | CS |
| 156 | -15.645 | -27.8108612568 | 56.255 | 79.49 | 35.85 | 1776818 | 54.26273159 | CS |
| 260 | -6.39 | -13.5957446809 | 47 | 79.49 | 35.85 | 1857881 | 54.66618118 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 40.61 | -0.03 | -0.07 | 40.86 | 40.99 | 40.16 | 2113610 |
| 1740526500 | 40.64 | -0.88 | -2.12 | 41.35 | 42.16 | 40.51 | 1551737 |
| 1740440100 | 41.52 | -0.91 | -2.14 | 42.59 | 43 | 41.45 | 2712166 |
| 1740180900 | 42.43 | -2.12 | -4.76 | 44.71 | 44.97 | 42.11 | 2381329 |
| 1740094500 | 44.55 | -1.24 | -2.71 | 46.23 | 47.6625 | 44.32 | 3873307 |
| 1740008100 | 45.79 | -0.22 | -0.48 | 46.33 | 46.5 | 45.16 | 2205957 |
| 1739921700 | 46.01 | 2.85 | 6.60 | 43.395 | 46.1 | 43.395 | 3236284 |
| 1739576100 | 43.16 | 0.34 | 0.79 | 43.5 | 44.2532 | 43.0301 | 2212659 |
| 1739489700 | 42.82 | -0.73 | -1.68 | 43.55 | 44.8 | 42.4101 | 3885374 |
| 1739403300 | 43.55 | 3.45 | 8.60 | 40.25 | 43.6 | 40.25 | 4952170 |
| 1739316900 | 40.1 | 2.36 | 6.25 | 36.5 | 40.57 | 36.27 | 6969746 |
| 1739230500 | 37.74 | -0.71 | -1.85 | 38.68 | 39.57 | 37.59 | 4226952 |
| 1738971300 | 38.45 | -0.15 | -0.39 | 38.7 | 38.7 | 37.77 | 3102280 |
| 1738884900 | 38.6 | -1.98 | -4.88 | 40.12 | 40.445 | 38.59 | 2676141 |
| 1738798500 | 40.58 | 0.03 | 0.07 | 40.26 | 41.085 | 39.39 | 1944989 |
| 1738712100 | 40.55 | -0.85 | -2.05 | 40.95 | 41.18 | 40.17 | 1628093 |
| 1738625700 | 41.4 | -0.07 | -0.17 | 40.71 | 42.1 | 40.44 | 2351084 |
| 1738366500 | 41.47 | -0.03 | -0.07 | 41.71 | 42.58 | 41.05 | 1492041 |
| 1738280100 | 41.5 | 0.12 | 0.29 | 41.83 | 42 | 40.98 | 1090252 |
| 1738193700 | 41.38 | 0.18 | 0.44 | 41.57 | 41.99 | 40.99 | 1543020 |
| 1738107300 | 41.2 | 0.02 | 0.05 | 41.02 | 41.67 | 40.45 | 2404060 |
| 1738020900 | 41.18 | -0.49 | -1.18 | 40.44 | 41.62 | 40.44 | 2673632 |
| 1737761700 | 41.67 | -0.69 | -1.63 | 40.99 | 42.28 | 40.99 | 1351492 |
| 1737675300 | 42.36 | 0 | 0.00 | 42.36 | 42.36 | 42.36 | 0 |
| 1737588900 | 42.36 | -0.32 | -0.75 | 42.7 | 43.38 | 42.29 | 1449784 |
| 1737502500 | 42.68 | -0.42 | -0.97 | 43.14 | 43.43 | 42.33 | 1290289 |
| 1737156900 | 43.1 | 2.17 | 5.30 | 43.09 | 44.5 | 42.5001 | 2501620 |
| 1737070500 | 40.93 | -0.91 | -2.17 | 42.03 | 42.23 | 40.76 | 1424931 |
| 1736984100 | 41.84 | 0.67 | 1.63 | 42.38 | 42.48 | 41.819 | 1212843 |
| 1736897700 | 41.17 | 0.38 | 0.93 | 41.08 | 41.33 | 40.42 | 1164097 |
| 1736811300 | 40.79 | -0.17 | -0.42 | 40.5 | 40.89 | 39.94 | 1291571 |
| 1736552100 | 40.96 | -0.66 | -1.59 | 40.75 | 41.16 | 39.72 | 1211420 |
| 1736379300 | 41.62 | -1.92 | -4.41 | 43.02 | 43.28 | 41.51 | 1460932 |
| 1736292900 | 43.54 | -0.24 | -0.55 | 43.82 | 44.33 | 43.08 | 1301322 |
| 1736206500 | 43.78 | 0.6 | 1.39 | 43.71 | 45.1 | 43.59 | 1450523 |
| 1735947300 | 43.18 | 0.7 | 1.65 | 42.97 | 43.57 | 42.44 | 979470 |
| 1735860900 | 42.48 | -0.43 | -1.00 | 43.14 | 44.25 | 42.31 | 1309060 |
| 1735688100 | 42.91 | -0.29 | -0.67 | 43.46 | 43.95 | 42.69 | 1019197 |
| 1735601700 | 43.2 | -0.98 | -2.22 | 43.69 | 43.745 | 42.23 | 1462914 |
| 1735342500 | 44.18 | -0.36 | -0.81 | 44.04 | 44.47 | 43.585 | 962344 |
| 1735256100 | 44.54 | -0.1 | -0.22 | 43.99 | 44.99 | 43.93 | 1660979 |
| 1735077840 | 44.64 | 0.61 | 1.39 | 43.98 | 44.71 | 43.78 | 607459 |
| 1734996900 | 44.03 | 2.31 | 5.54 | 42.11 | 44.795 | 41.9 | 1748493 |
| 1734737700 | 41.72 | 0.42 | 1.02 | 40.91 | 42.66 | 40.78 | 3571947 |
| 1734651300 | 41.3 | -1.09 | -2.57 | 42.18 | 42.44 | 41.115 | 1522516 |
| 1734564900 | 42.39 | -1.47 | -3.35 | 44.01 | 45.55 | 42.18 | 1806761 |
| 1734478500 | 43.86 | -0.07 | -0.16 | 43.74 | 44.815 | 43.74 | 1231533 |
| 1734392100 | 43.93 | 0.05 | 0.11 | 43.58 | 44.4612 | 42.92 | 1066985 |
| 1734132900 | 43.88 | -0.1 | -0.23 | 43.73 | 44.6 | 43.34 | 1030985 |
| 1734046500 | 43.98 | 0.13 | 0.30 | 43.49 | 44.3 | 43.35 | 983607 |
| 1733960100 | 43.85 | -0.35 | -0.79 | 44.2 | 44.48 | 43.37 | 1349867 |
| 1733873700 | 44.2 | -0.84 | -1.87 | 45 | 45 | 43.91 | 1115482 |
| 1733787300 | 45.04 | 0.16 | 0.36 | 44.66 | 46.65 | 44.51 | 1537335 |
| 1733528100 | 44.88 | 0.6 | 1.36 | 44.53 | 45.447 | 44.345 | 2122313 |
| 1733441700 | 44.28 | -0.1 | -0.23 | 44.38 | 44.95 | 44 | 2816781 |
| 1733355300 | 44.38 | -0.25 | -0.56 | 45.33 | 45.7416 | 44.1 | 1236635 |
| 1733268900 | 44.63 | -0.49 | -1.09 | 44.57 | 44.97 | 44.11 | 1228944 |
| 1733182500 | 45.12 | 1.87 | 4.32 | 43.53 | 45.27 | 43.34 | 1456533 |
| 1732917840 | 43.25 | 0.4 | 0.93 | 43.12 | 43.59 | 42.6612 | 868292 |
| 1732750500 | 42.85 | -1.26 | -2.86 | 44.2 | 44.72 | 42.73 | 1922056 |
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
