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 | 0.01 | 0.0225225225225 | 44.4 | 44.64 | 44.3318 | 3436 | 44.48383806 | SP |
| 4 | 0.24 | 0.543355218474 | 44.17 | 44.64 | 43.63 | 2972 | 44.22081383 | SP |
| 12 | -0.23 | -0.51523297491 | 44.64 | 44.6834 | 43.33 | 3632 | 44.02629406 | SP |
| 26 | -0.96 | -2.11593564029 | 45.37 | 45.96 | 43.33 | 4490 | 44.59705929 | SP |
| 52 | 0.16 | 0.361581920904 | 44.25 | 45.96 | 42.7 | 4155 | 44.42867451 | SP |
| 156 | -4.26 | -8.75282514896 | 48.67 | 48.75 | 41.73 | 5614 | 45.05691724 | SP |
| 260 | -9.48 | -17.5913898683 | 53.89 | 53.89 | 41.73 | 6248 | 45.48829557 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 44.41 | -0.06 | -0.12 | 44.52 | 44.55 | 44.41 | 2354 |
| 1741131300 | 44.465 | -0.11 | -0.24 | 44.48 | 44.5135 | 44.465 | 1045 |
| 1741044900 | 44.57 | 0.03 | 0.07 | 44.47 | 44.57 | 44.47 | 1369 |
| 1740785700 | 44.5374 | 0.18 | 0.40 | 44.48 | 44.64 | 44.4472 | 8019 |
| 1740699300 | 44.36 | -0.08 | -0.18 | 44.39 | 44.41 | 44.3318 | 2899 |
| 1740612900 | 44.44 | 0.1 | 0.23 | 44.4 | 44.48 | 44.4 | 3850 |
| 1740526500 | 44.3392 | 0.19 | 0.44 | 44.34 | 44.3444 | 44.2868 | 1211 |
| 1740440100 | 44.145 | 0.05 | 0.12 | 44.141408 | 44.2 | 44.135 | 3509 |
| 1740180900 | 44.09 | -0.06 | -0.12 | 44.04 | 44.09 | 44.0338 | 891 |
| 1740094500 | 44.145 | 0.08 | 0.17 | 44.15 | 44.25 | 44.13 | 1505 |
| 1740008100 | 44.07 | 0.02 | 0.04 | 44.06 | 44.07 | 44.04 | 1822 |
| 1739921700 | 44.0543 | -0.11 | -0.25 | 44.01 | 44.19 | 44.01 | 6150 |
| 1739576100 | 44.165 | 0.13 | 0.28 | 44.1701 | 44.34 | 44.1401 | 7255 |
| 1739489700 | 44.04 | 0.21 | 0.48 | 43.9608 | 44.04 | 43.9608 | 958 |
| 1739403300 | 43.8275 | -0.17 | -0.38 | 43.63 | 43.83 | 43.63 | 1437 |
| 1739316900 | 43.995 | -0.05 | -0.10 | 44.01 | 44.12 | 43.995 | 1720 |
| 1739230500 | 44.04 | -0.04 | -0.08 | 44.01 | 44.13 | 44.01 | 1392 |
| 1738971300 | 44.075 | -0.11 | -0.25 | 44.13 | 44.1699 | 44.0635 | 6400 |
| 1738884900 | 44.185 | -0.01 | -0.02 | 44.19 | 44.29 | 44.161136 | 2035 |
| 1738798500 | 44.195 | 0.13 | 0.30 | 44.17 | 44.34 | 44.105 | 3006 |
| 1738712100 | 44.065 | 0.06 | 0.15 | 44 | 44.12 | 43.9982 | 6257 |
| 1738625700 | 44 | 0.05 | 0.11 | 44.01 | 44.05 | 43.93 | 7568 |
| 1738366500 | 43.9507 | -0.07 | -0.15 | 44.08 | 44.17 | 43.89 | 7734 |
| 1738280100 | 44.0178 | 0.08 | 0.19 | 44.06 | 44.06 | 44.0006 | 1750 |
| 1738193700 | 43.935 | -0.01 | -0.01 | 43.945 | 43.945 | 43.9299 | 2388 |
| 1738107300 | 43.9407 | 0.02 | 0.04 | 43.86 | 43.9571 | 43.86 | 901 |
| 1738020900 | 43.9248 | 0.16 | 0.37 | 43.9106 | 43.94 | 43.88 | 6430 |
| 1737761700 | 43.7643 | -0.09 | -0.21 | 43.66 | 43.7943 | 43.52 | 3537 |
| 1737675300 | 43.855 | 0 | 0.00 | 43.855 | 43.855 | 43.855 | 0 |
| 1737588900 | 43.855 | -0.13 | -0.30 | 43.82 | 43.86 | 43.762 | 2980 |
| 1737502500 | 43.985 | 0.12 | 0.27 | 43.88 | 44.099 | 43.88 | 5622 |
| 1737156900 | 43.865 | 0.01 | 0.02 | 43.83 | 43.865 | 43.83 | 303 |
| 1737070500 | 43.8554 | 0.14 | 0.31 | 43.806023 | 44.04 | 43.7969 | 809 |
| 1736984100 | 43.72 | 0.31 | 0.71 | 43.66 | 43.82 | 43.5701 | 3103 |
| 1736897700 | 43.41 | 0.04 | 0.10 | 43.4048 | 43.43 | 43.4048 | 361 |
| 1736811300 | 43.3684 | -0.14 | -0.31 | 43.48 | 43.48 | 43.33 | 1077 |
| 1736552100 | 43.505 | -0.19 | -0.44 | 43.45 | 43.56 | 43.45 | 14256 |
| 1736379300 | 43.6982 | 0.06 | 0.13 | 43.65 | 43.767485 | 43.63 | 1776 |
| 1736292900 | 43.64 | -0.15 | -0.34 | 43.54 | 43.83 | 43.54 | 2913 |
| 1736206500 | 43.7882 | -0.02 | -0.04 | 43.74 | 43.8225 | 43.74 | 841 |
| 1735947300 | 43.805 | -0.05 | -0.10 | 43.92 | 43.9232 | 43.798 | 3661 |
| 1735860900 | 43.85 | 0.07 | 0.16 | 43.82 | 43.86 | 43.67 | 4478 |
| 1735688100 | 43.78 | -0.05 | -0.10 | 43.94 | 43.94 | 43.69 | 9347 |
| 1735601700 | 43.825 | 0.05 | 0.13 | 43.9 | 43.9 | 43.78 | 991 |
| 1735342500 | 43.77 | -0.05 | -0.11 | 43.73 | 43.89 | 43.73 | 1458 |
| 1735256100 | 43.82 | 0.05 | 0.12 | 43.79 | 43.82 | 43.68 | 361 |
| 1735077840 | 43.7654 | 0.01 | 0.02 | 43.77 | 43.77 | 43.7654 | 480 |
| 1734996900 | 43.755 | -0.17 | -0.38 | 43.79 | 43.85 | 43.72 | 1671 |
| 1734737700 | 43.9211 | 0.2 | 0.45 | 43.9 | 43.96 | 43.9 | 4797 |
| 1734651300 | 43.725 | -0.11 | -0.25 | 43.72 | 43.75 | 43.67 | 3513 |
| 1734564900 | 43.8347 | -0.32 | -0.73 | 44.1 | 44.27 | 43.8347 | 4237 |
| 1734478500 | 44.155 | -0.01 | -0.01 | 44.18 | 44.2 | 44.15 | 6783 |
| 1734392100 | 44.16 | 0.01 | 0.01 | 44.13 | 44.19 | 44.13 | 5876 |
| 1734132900 | 44.1549 | -0.32 | -0.71 | 44.26 | 44.26 | 44.11 | 3137 |
| 1734046500 | 44.47 | -0.13 | -0.29 | 44.51 | 44.6 | 44.45 | 11062 |
| 1733960100 | 44.6 | -0.06 | -0.14 | 44.64 | 44.6834 | 44.56 | 7197 |
| 1733873700 | 44.6645 | -0.01 | -0.03 | 44.58 | 44.665 | 44.58 | 2074 |
| 1733787300 | 44.6763 | -0.07 | -0.16 | 44.71 | 44.7347 | 44.61 | 43710 |
| 1733528100 | 44.75 | 0.08 | 0.18 | 44.72 | 44.75 | 44.69 | 2200 |
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
