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 | -0.775 | -1.75697120834 | 44.11 | 44.13 | 43.3249 | 31257 | 43.76750574 | SP |
| 4 | 0.405 | 0.943396226415 | 42.93 | 44.13 | 42.85 | 35036 | 43.53900048 | SP |
| 12 | -2.245 | -4.92540587977 | 45.58 | 45.68 | 42.85 | 45126 | 44.03031322 | SP |
| 26 | -0.385 | -0.880603842635 | 43.72 | 46.03 | 42.85 | 45134 | 44.38596072 | SP |
| 52 | -0.795 | -1.80149558124 | 44.13 | 46.03 | 42.23 | 43425 | 44.15794313 | SP |
| 156 | -6.515 | -13.0692076229 | 49.85 | 50.14 | 41.43 | 30605 | 44.10991934 | SP |
| 260 | -6.515 | -13.0692076229 | 49.85 | 50.14 | 41.43 | 30605 | 44.10991934 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734046500 | 43.44 | -0.2 | -0.46 | 43.58 | 43.68 | 43.439 | 31441 |
| 1733960100 | 43.64 | -0.15 | -0.34 | 43.84 | 43.85 | 43.6201 | 22401 |
| 1733873700 | 43.79 | -0.09 | -0.20 | 43.76 | 43.82 | 43.74 | 23014 |
| 1733787300 | 43.8788 | -0.18 | -0.40 | 43.99 | 43.99 | 43.8788 | 65574 |
| 1733528100 | 44.054 | 0.13 | 0.29 | 44.11 | 44.13 | 43.96 | 20740 |
| 1733441700 | 43.9263 | 0.01 | 0.01 | 43.79 | 43.9496 | 43.79 | 13389 |
| 1733355300 | 43.92 | 0.18 | 0.41 | 43.63 | 43.93 | 43.61 | 28883 |
| 1733268900 | 43.74 | -0.14 | -0.32 | 43.92 | 43.93 | 43.73 | 22819 |
| 1733182500 | 43.88 | -0.13 | -0.30 | 43.55 | 43.94 | 43.55 | 48084 |
| 1732917840 | 44.01 | 0.24 | 0.55 | 44 | 44.01 | 43.92 | 14833 |
| 1732750500 | 43.7691 | 0.18 | 0.41 | 43.81 | 43.86 | 43.7 | 42830 |
| 1732664100 | 43.59 | -0.15 | -0.34 | 43.61 | 43.625 | 43.525 | 48216 |
| 1732577700 | 43.74 | 0.56 | 1.29 | 43.64 | 43.74 | 43.56 | 34605 |
| 1732318500 | 43.185 | 0.03 | 0.06 | 43.22 | 43.25 | 43.155 | 18344 |
| 1732232100 | 43.16 | -0.02 | -0.03 | 43.22 | 43.31 | 43.1 | 41928 |
| 1732145700 | 43.175 | -0.08 | -0.17 | 43.12 | 43.27 | 43.12 | 147105 |
| 1732059300 | 43.25 | 0.09 | 0.21 | 43.32 | 43.32 | 43.25 | 26690 |
| 1731972900 | 43.16 | 0.1 | 0.23 | 43.03 | 43.18 | 42.98 | 19728 |
| 1731713700 | 43.06 | 0.02 | 0.05 | 42.94 | 43.1989 | 42.85 | 15494 |
| 1731627300 | 43.04 | 0.01 | 0.02 | 43.14 | 43.24 | 43.01 | 21146 |
| 1731540900 | 43.03 | -0.04 | -0.09 | 43.3 | 43.3 | 42.9901 | 34532 |
| 1731454500 | 43.07 | -0.34 | -0.79 | 43.22 | 43.323352 | 43.05 | 36122 |
| 1731368100 | 43.4144 | -0.14 | -0.31 | 43.4 | 43.42 | 43.34 | 30266 |
| 1731108900 | 43.55 | 0.14 | 0.32 | 43.52 | 43.65 | 43.48 | 41781 |
| 1731022500 | 43.41 | 0.4 | 0.93 | 43.21 | 43.46 | 43.2 | 46644 |
| 1730936100 | 43.01 | -0.54 | -1.24 | 42.94 | 43.16 | 42.91 | 115129 |
| 1730849700 | 43.55 | 0.03 | 0.07 | 43.46 | 43.61 | 43.28 | 234963 |
| 1730763300 | 43.52 | 0.28 | 0.65 | 43.58 | 43.64 | 43.42 | 31278 |
| 1730500500 | 43.24 | -0.44 | -1.01 | 43.59 | 43.64 | 43.23 | 55396 |
| 1730414100 | 43.68 | 0 | 0.00 | 43.62 | 43.76 | 43.5378 | 33500 |
| 1730327700 | 43.68 | -0.04 | -0.09 | 43.84 | 43.96 | 43.6724 | 16105 |
| 1730241300 | 43.72 | 0.01 | 0.02 | 43.52 | 43.73 | 43.48 | 20654 |
| 1730154900 | 43.71 | -0.1 | -0.23 | 43.82 | 43.82 | 43.62 | 23508 |
| 1729895700 | 43.81 | -0.11 | -0.25 | 44.02 | 44.02 | 43.7985 | 17138 |
| 1729809300 | 43.92 | 0.1 | 0.23 | 43.85 | 43.9968 | 43.81 | 16594 |
| 1729722900 | 43.82 | -0.1 | -0.23 | 43.77 | 43.94 | 43.75 | 292185 |
| 1729636500 | 43.92 | -0.04 | -0.09 | 44.03 | 44.05 | 43.89 | 25169 |
| 1729550100 | 43.96 | -0.39 | -0.88 | 44.14 | 44.16 | 43.96 | 62920 |
| 1729290900 | 44.35 | 0.05 | 0.12 | 44.38 | 44.4 | 44.35 | 18684 |
| 1729204500 | 44.295 | -0.26 | -0.59 | 44.34 | 44.37 | 44.26 | 58046 |
| 1729118100 | 44.5567 | 0.06 | 0.13 | 44.58 | 44.6482 | 44.542 | 9309 |
| 1729031700 | 44.5 | 0.29 | 0.66 | 44.41 | 44.51 | 44.41 | 30161 |
| 1728945300 | 44.21 | -0.09 | -0.20 | 44.1 | 44.23 | 44.09 | 39661 |
| 1728686100 | 44.3 | -0.02 | -0.05 | 44.26 | 44.36 | 44.24 | 18010 |
| 1728599700 | 44.32 | -0.01 | -0.02 | 44.29 | 44.335 | 44.19 | 20314 |
| 1728513300 | 44.33 | -0.17 | -0.38 | 44.43 | 44.45 | 44.3198 | 48322 |
| 1728426900 | 44.5 | 0.01 | 0.02 | 44.39 | 44.5 | 44.375 | 19204 |
| 1728340500 | 44.49 | -0.16 | -0.35 | 44.47 | 44.55 | 44.45 | 20744 |
| 1728081300 | 44.645 | -0.45 | -0.99 | 44.67 | 44.78 | 44.6299 | 74474 |
| 1727994900 | 45.09 | -0.27 | -0.60 | 45.21 | 45.23 | 45.08 | 20557 |
| 1727908500 | 45.36 | -0.14 | -0.31 | 45.28 | 45.36 | 45.22 | 185663 |
| 1727822100 | 45.5 | 0.05 | 0.11 | 45.52 | 45.61 | 45.45 | 6246 |
| 1727735700 | 45.45 | -0.11 | -0.23 | 45.58 | 45.58 | 45.3747 | 68794 |
| 1727476500 | 45.5567 | 0.16 | 0.35 | 45.5 | 45.6183 | 45.49 | 13349 |
| 1727390100 | 45.4 | -0.03 | -0.06 | 45.48 | 45.49 | 45.3425 | 18725 |
| 1727303700 | 45.4293 | -0.18 | -0.40 | 45.51 | 45.52 | 45.4293 | 23523 |
| 1727217300 | 45.61 | 0.05 | 0.10 | 45.42 | 45.64 | 45.42 | 119354 |
| 1727130900 | 45.5641 | -0.05 | -0.10 | 45.52 | 45.6378 | 45.4 | 26204 |
| 1726871700 | 45.61 | -0.05 | -0.11 | 45.58 | 45.68 | 45.51 | 30226 |
| 1726785300 | 45.66 | 0 | 0.00 | 45.56 | 45.66 | 45.525 | 62648 |
| 1726698900 | 45.66 | -0.29 | -0.63 | 45.81 | 45.92 | 45.66 | 19927 |
| 1726612500 | 45.95 | -0.07 | -0.15 | 46 | 46.0005 | 45.91 | 17584 |
| 1726526100 | 46.0181 | 0.16 | 0.34 | 45.9 | 46.03 | 45.86 | 28677 |
| 1726266900 | 45.86 | 0.08 | 0.17 | 45.9 | 45.9239 | 45.81 | 30034 |
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
