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 | 0.2628 | 0.559182249155 | 46.9972 | 48.8861 | 46.59 | 20792 | 47.89527915 | SP |
| 4 | 0.66 | 1.41630901288 | 46.6 | 50.52 | 46.412 | 18823 | 48.26218376 | SP |
| 12 | 0.55 | 1.17747805609 | 46.71 | 51.74 | 45.88 | 19521 | 49.00448639 | SP |
| 26 | 2.52 | 5.63254358516 | 44.74 | 51.74 | 43.5 | 17919 | 48.01385812 | SP |
| 52 | -0.96 | -1.99087515554 | 48.22 | 51.74 | 42.0142 | 19123 | 47.34002578 | SP |
| 156 | 1.16511094 | 2.52763584805 | 46.09488906 | 51.74 | 35.70238082 | 12532 | 45.31671362 | SP |
| 260 | 15.93586728 | 50.874089388 | 31.32413272 | 52.56563321 | 16.66000038 | 12751 | 42.33398384 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 47.26 | -0.74 | -1.54 | 48.1787 | 48.1787 | 47 | 7262 |
| 1738884900 | 48 | -0.72 | -1.48 | 48.58 | 48.71 | 47.803 | 8863 |
| 1738798500 | 48.72 | 0.65 | 1.35 | 48.2 | 48.8861 | 48.17 | 8572 |
| 1738712100 | 48.07 | 0.65 | 1.37 | 47.4501 | 48.15 | 47.4501 | 52749 |
| 1738625700 | 47.42 | -0.81 | -1.68 | 46.9972 | 47.795 | 46.59 | 26512 |
| 1738366500 | 48.23 | 0.06 | 0.12 | 48.49 | 48.975 | 47.9183 | 9610 |
| 1738280100 | 48.17 | 0.48 | 1.01 | 48.35 | 48.61 | 48.1128 | 45651 |
| 1738193700 | 47.69 | -0.15 | -0.31 | 47.84 | 48.04 | 47.47 | 11934 |
| 1738107300 | 47.84 | 0.41 | 0.86 | 47.62 | 48.0699 | 47.2606 | 16187 |
| 1738020900 | 47.43 | -2 | -4.05 | 48.21 | 48.49 | 47.1491 | 16483 |
| 1737761700 | 49.43 | -0.36 | -0.72 | 49.7 | 49.8226 | 49.43 | 12435 |
| 1737675300 | 49.79 | 0 | 0.00 | 49.79 | 49.79 | 49.79 | 0 |
| 1737588900 | 49.79 | -0.61 | -1.21 | 50.13 | 50.34 | 49.79 | 5747 |
| 1737502500 | 50.4 | 0.93 | 1.88 | 50.102 | 50.52 | 49.945 | 9543 |
| 1737156900 | 49.47 | 0.73 | 1.50 | 49.38 | 49.6207 | 49.2638 | 42983 |
| 1737070500 | 48.74 | 0.01 | 0.02 | 48.77 | 49.1202 | 48.71 | 15992 |
| 1736984100 | 48.73 | 1.09 | 2.29 | 48.94 | 48.94 | 48.33 | 7012 |
| 1736897700 | 47.64 | 0.56 | 1.19 | 47.61 | 47.78 | 47.2 | 21974 |
| 1736811300 | 47.08 | -0.38 | -0.80 | 46.6 | 47.08 | 46.412 | 19311 |
| 1736552100 | 47.46 | -1.09 | -2.25 | 47.33 | 47.69 | 47.04 | 27658 |
| 1736379300 | 48.55 | -0.24 | -0.49 | 47.79 | 48.62 | 47.68 | 17391 |
| 1736292900 | 48.79 | -0.42 | -0.85 | 49.66 | 49.66 | 48.42 | 10524 |
| 1736206500 | 49.21 | 0.52 | 1.07 | 49.595 | 49.658 | 49.0031 | 7192 |
| 1735947300 | 48.69 | 0.98 | 2.05 | 47.9793 | 48.705 | 47.9793 | 10305 |
| 1735860900 | 47.71 | -0.02 | -0.04 | 48.34 | 48.49 | 47.41 | 16725 |
| 1735688100 | 47.73 | -0.01 | -0.02 | 48.16 | 48.1998 | 47.595 | 17529 |
| 1735601700 | 47.74 | -0.83 | -1.71 | 47.85 | 48.1442 | 47.26 | 25430 |
| 1735342500 | 48.57 | -0.78 | -1.58 | 49 | 49 | 48.090059 | 24192 |
| 1735256100 | 49.35 | 0.07 | 0.14 | 48.87 | 49.55 | 48.74 | 13210 |
| 1735077840 | 49.28 | 0.62 | 1.27 | 48.87 | 49.28 | 48.5634 | 8803 |
| 1734996900 | 48.66 | 0.21 | 0.43 | 48.51 | 48.84 | 48.380716 | 39105 |
| 1734737700 | 48.45 | -0.05 | -0.10 | 48.5 | 49.0908 | 48.4282 | 5571 |
| 1734651300 | 48.5 | -0.3 | -0.61 | 49.4305 | 49.4305 | 48.5 | 15978 |
| 1734564900 | 48.8 | -2.06 | -4.05 | 51.12 | 51.5912 | 48.34 | 29259 |
| 1734478500 | 50.86 | -0.47 | -0.92 | 50.9901 | 51.46 | 50.6261 | 10717 |
| 1734392100 | 51.33 | 0.67 | 1.32 | 50.7175 | 51.5599 | 50.7175 | 5368 |
| 1734132900 | 50.66 | -0.49 | -0.96 | 51.29 | 51.55 | 50.56 | 15305 |
| 1734046500 | 51.15 | -0.19 | -0.37 | 51.185 | 51.42 | 51.0014 | 29211 |
| 1733960100 | 51.34 | 0.66 | 1.30 | 51.43 | 51.5999 | 50.76 | 31744 |
| 1733873700 | 50.68 | -0.36 | -0.71 | 51.2299 | 51.2299 | 50.528 | 11393 |
| 1733787300 | 51.04 | 0.2 | 0.39 | 51.27 | 51.63 | 51.0112 | 21326 |
| 1733528100 | 50.84 | 0.48 | 0.95 | 50.69 | 50.92 | 50.5639 | 6798 |
| 1733441700 | 50.36 | -1.17 | -2.27 | 51.52 | 51.6 | 50.2501 | 14906 |
| 1733355300 | 51.53 | 0.47 | 0.92 | 51.53 | 51.74 | 51.27 | 23912 |
| 1733268900 | 51.06 | -0.09 | -0.18 | 50.77 | 51.08 | 50.65 | 24993 |
| 1733182500 | 51.15 | 0.62 | 1.23 | 50.57 | 51.15 | 50.57 | 34427 |
| 1732917840 | 50.53 | 0.47 | 0.94 | 50.66 | 50.81 | 50.53 | 2317 |
| 1732750500 | 50.06 | -0.29 | -0.58 | 50.47 | 50.47 | 49.8301 | 8735 |
| 1732664100 | 50.35 | -0.25 | -0.49 | 50.5 | 50.78 | 50.2098 | 57534 |
| 1732577700 | 50.6 | 0.87 | 1.75 | 50.31 | 51.34 | 50.3 | 31122 |
| 1732318500 | 49.73 | 0.95 | 1.95 | 49.07 | 49.765 | 49.07 | 10944 |
| 1732232100 | 48.78 | 1.22 | 2.57 | 48.19 | 49.0156 | 47.98 | 12135 |
| 1732145700 | 47.56 | 0.76 | 1.62 | 46.86 | 47.56 | 46.54 | 7495 |
| 1732059300 | 46.8 | 0.39 | 0.84 | 45.88 | 46.8 | 45.88 | 77275 |
| 1731972900 | 46.41 | -0.23 | -0.49 | 46.71 | 46.9639 | 46.37 | 8775 |
| 1731713700 | 46.64 | -1.16 | -2.43 | 47.4198 | 47.4198 | 46.55 | 49968 |
| 1731627300 | 47.8 | -0.66 | -1.36 | 48.5 | 48.5 | 47.6461 | 29898 |
| 1731540900 | 48.46 | -1.16 | -2.34 | 49.88 | 49.88 | 48.45 | 18972 |
| 1731454500 | 49.62 | -0.71 | -1.41 | 50.07 | 50.41 | 49.457 | 21552 |
| 1731368100 | 50.33 | 0.55 | 1.10 | 50.2664 | 50.51 | 49.85 | 26906 |
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
