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 | -2.69 | -5.5247484083 | 48.69 | 49.48 | 45.35 | 460825 | 47.19870942 | SP |
| 4 | 5.49 | 13.552209331 | 40.51 | 52.44 | 38.87 | 1044765 | 47.33228613 | SP |
| 12 | 10.83 | 30.7932897356 | 35.17 | 52.44 | 34.84 | 872340 | 41.99926598 | SP |
| 26 | -1.05 | -2.23166843783 | 47.05 | 52.44 | 29.81 | 619274 | 40.57871171 | SP |
| 52 | 14.61 | 46.5434851864 | 31.39 | 52.44 | 28.19 | 408383 | 39.72707672 | SP |
| 156 | 20.08 | 77.4691358025 | 25.92 | 52.44 | 16.87 | 221662 | 37.00065442 | SP |
| 260 | 20.08 | 77.4691358025 | 25.92 | 52.44 | 16.87 | 221662 | 37.00065442 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 45.73 | 0 | 0.00 | 46.38 | 46.94 | 44.837 | 672567 |
| 1735688100 | 45.73 | -0.94 | -2.01 | 46.63 | 46.96 | 45.35 | 314604 |
| 1735601700 | 46.67 | -0.74 | -1.56 | 45.78 | 47.31 | 45.645 | 541639 |
| 1735342500 | 47.41 | -1.5 | -3.07 | 48.59 | 48.65 | 46.39 | 677091 |
| 1735256100 | 48.91 | -0.22 | -0.45 | 48.69 | 49.48 | 48.3016 | 355226 |
| 1735077840 | 49.13 | 0.66 | 1.36 | 48.79 | 49.15 | 48.01 | 411600 |
| 1734996900 | 48.47 | 1.21 | 2.56 | 47.5 | 48.68 | 46.28 | 628275 |
| 1734737700 | 47.26 | 1.43 | 3.12 | 44.39 | 47.92 | 44.2593 | 802114 |
| 1734651300 | 45.83 | 0.03 | 0.07 | 47.355 | 48 | 45.8 | 597232 |
| 1734564900 | 45.8 | -3.55 | -7.19 | 49.32 | 50.1 | 45.5 | 1055139 |
| 1734478500 | 49.35 | -0.71 | -1.42 | 50.22 | 52.44 | 49.15 | 1956399 |
| 1734392100 | 50.06 | 3.38 | 7.24 | 48.22 | 51.22 | 48.13 | 2410850 |
| 1734132900 | 46.68 | -1.06 | -2.22 | 47.41 | 48.14 | 46.57 | 844910 |
| 1734046500 | 47.74 | -2.25 | -4.50 | 49.24 | 49.4393 | 47.64 | 1369000 |
| 1733960100 | 49.99 | 5.01 | 11.14 | 45.13 | 50 | 44.94 | 2980066 |
| 1733873700 | 44.98 | 4.51 | 11.14 | 43.95 | 45.5215 | 43.0701 | 2807255 |
| 1733787300 | 40.47 | 0.35 | 0.87 | 39.91 | 40.8795 | 39.73 | 452870 |
| 1733528100 | 40.12 | 0.9 | 2.29 | 38.9 | 40.26 | 38.84 | 598902 |
| 1733441700 | 39.22 | -0.82 | -2.05 | 40.51 | 40.77 | 39.06 | 426821 |
| 1733355300 | 40.04 | 1.41 | 3.65 | 38.61 | 40.22 | 38.55 | 555345 |
| 1733268900 | 38.63 | -0.1 | -0.26 | 38.77 | 39.27 | 38.43 | 431530 |
| 1733182500 | 38.73 | 1.1 | 2.92 | 37.54 | 38.97 | 37.48 | 507877 |
| 1732917840 | 37.63 | -0.16 | -0.42 | 37.44 | 37.76 | 36.85 | 431440 |
| 1732750500 | 37.79 | 0.06 | 0.16 | 37.7 | 37.85 | 37.2312 | 432937 |
| 1732664100 | 37.73 | 0.61 | 1.64 | 37.04 | 38.04 | 37.04 | 518609 |
| 1732577700 | 37.12 | 1.29 | 3.60 | 36.43 | 37.525 | 36.36 | 867738 |
| 1732318500 | 35.83 | -1.34 | -3.61 | 36.11 | 36.59 | 35.5001 | 1109150 |
| 1732232100 | 37.17 | -3.86 | -9.41 | 40.05 | 40.1 | 35.34 | 2467784 |
| 1732145700 | 41.03 | -1.03 | -2.45 | 41.72 | 41.82 | 40.034 | 257936 |
| 1732059300 | 42.06 | 1.25 | 3.06 | 39.95 | 42.42 | 39.95 | 323585 |
| 1731972900 | 40.81 | 1.32 | 3.34 | 39.97 | 40.86 | 39.7 | 350874 |
| 1731713700 | 39.49 | -1.48 | -3.61 | 40.17 | 40.2 | 38.94 | 485672 |
| 1731627300 | 40.97 | -1.59 | -3.74 | 42.22 | 42.5 | 40.4 | 504750 |
| 1731540900 | 42.56 | -1.34 | -3.05 | 43.39 | 43.44 | 42.4101 | 435769 |
| 1731454500 | 43.9 | 0.56 | 1.29 | 43 | 44.31 | 42.846 | 448399 |
| 1731368100 | 43.34 | 0.96 | 2.27 | 42.47 | 43.38 | 42.4571 | 388948 |
| 1731108900 | 42.38 | -1.15 | -2.64 | 43.5 | 43.58 | 42.25 | 623512 |
| 1731022500 | 43.53 | 1.98 | 4.77 | 42.07 | 43.6997 | 41.91 | 657285 |
| 1730936100 | 41.55 | 3.06 | 7.95 | 40.36 | 41.7157 | 40.36 | 748864 |
| 1730849700 | 38.49 | 0.2 | 0.52 | 38.37 | 38.84 | 38.09 | 436368 |
| 1730763300 | 38.29 | -0.92 | -2.35 | 38.59 | 38.9499 | 37.73 | 499601 |
| 1730500500 | 39.21 | 0.1 | 0.26 | 38.67 | 39.67 | 38.16 | 1178381 |
| 1730414100 | 39.11 | -1.66 | -4.07 | 40.1 | 41.8482 | 39.11 | 1718865 |
| 1730327700 | 40.77 | 2.13 | 5.51 | 43.64 | 44.21 | 40.58 | 3979976 |
| 1730241300 | 38.64 | 1.31 | 3.51 | 37.75 | 38.94 | 37.48 | 4070985 |
| 1730154900 | 37.33 | 0.64 | 1.74 | 38.17 | 38.17 | 36.08 | 2144071 |
| 1729895700 | 36.69 | 1.09 | 3.06 | 35.94 | 36.8 | 35.8696 | 593037 |
| 1729809300 | 35.6 | -0.03 | -0.08 | 35.64 | 35.85 | 34.84 | 479995 |
| 1729722900 | 35.63 | -1.07 | -2.92 | 36.49 | 36.97 | 35.2633 | 366584 |
| 1729636500 | 36.7 | 0.46 | 1.27 | 35.77 | 36.95 | 35.7601 | 360394 |
| 1729550100 | 36.24 | 0.32 | 0.89 | 35.75 | 36.39 | 35.605 | 225373 |
| 1729290900 | 35.92 | 0.19 | 0.53 | 35.85 | 36.5 | 35.8 | 407241 |
| 1729204500 | 35.73 | -1.04 | -2.83 | 36.98 | 37.26 | 35.69 | 448287 |
| 1729118100 | 36.77 | -0.1 | -0.27 | 36.45 | 37.03 | 36.12 | 824140 |
| 1729031700 | 36.87 | 0.16 | 0.44 | 37.11 | 37.88 | 36.5501 | 447129 |
| 1728945300 | 36.71 | 0.75 | 2.09 | 36.1 | 37.25 | 36.08 | 291643 |
| 1728686100 | 35.96 | 0.53 | 1.50 | 35.45 | 36.23 | 35.07 | 344836 |
| 1728599700 | 35.43 | 0.09 | 0.25 | 34.98 | 35.88 | 34.76 | 402670 |
| 1728513300 | 35.34 | -1.14 | -3.13 | 36.03 | 36.679 | 34.451 | 762571 |
| 1728426900 | 36.48 | 0.56 | 1.56 | 36.35 | 36.64 | 35.84 | 365234 |
| 1728340500 | 35.92 | -1.8 | -4.77 | 37.99 | 38.3399 | 35.79 | 486519 |
| 1728081300 | 37.72 | 0.49 | 1.32 | 38.19 | 38.25 | 37.08 | 300180 |
| 1727994900 | 37.23 | -0.03 | -0.08 | 36.55 | 37.57 | 36.39 | 325602 |
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
