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 | -3.15 | -7.99492385787 | 39.4 | 39.7 | 36.22 | 2629275 | 37.88215057 | CS |
| 4 | -8.89 | -19.6942844484 | 45.14 | 45.83 | 36.22 | 2775445 | 41.93271434 | CS |
| 12 | -11.19 | -23.5876897133 | 47.44 | 49.89 | 36.22 | 2396177 | 43.08867461 | CS |
| 26 | -6.42 | -15.0456995547 | 42.67 | 49.89 | 36.22 | 2186119 | 44.37109975 | CS |
| 52 | -20.45 | -36.0670194004 | 56.7 | 60.97 | 36.22 | 2088210 | 47.01416261 | CS |
| 156 | -36.49 | -50.1649711301 | 72.74 | 78.15 | 36.22 | 1529755 | 56.87503114 | CS |
| 260 | -30.84 | -45.9681025488 | 67.09 | 83.4 | 36.22 | 1279065 | 60.65742495 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 36.25 | -0.93 | -2.50 | 36.57 | 37 | 35.55 | 3209467 |
| 1735861200 | 37.18 | -0.8 | -2.11 | 38.13 | 38.69 | 37.1 | 2506959 |
| 1735688400 | 37.98 | 0.26 | 0.69 | 38 | 38.265 | 37.745 | 2363155 |
| 1735602000 | 37.72 | -1.1 | -2.83 | 38.65 | 38.74 | 37.71 | 3479183 |
| 1735342800 | 38.82 | -0.67 | -1.70 | 39.35 | 39.7 | 38.73 | 2234139 |
| 1735256400 | 39.49 | -0.39 | -0.98 | 39.74 | 39.922 | 39.34 | 1975307 |
| 1735077840 | 39.88 | -0.28 | -0.70 | 40.2 | 40.39 | 39.45 | 1405552 |
| 1734997200 | 40.16 | -1.12 | -2.71 | 41.28 | 41.61 | 39.62 | 2657323 |
| 1734738000 | 41.28 | -0.08 | -0.19 | 41.33 | 41.68 | 40.92 | 5400365 |
| 1734651600 | 41.36 | 0.08 | 0.19 | 41.54 | 41.89 | 41.25 | 2478655 |
| 1734565200 | 41.28 | -1.46 | -3.42 | 42.37 | 42.68 | 41.25 | 2012048 |
| 1734478800 | 42.74 | -0.96 | -2.20 | 43.19 | 43.63 | 42.62 | 2456403 |
| 1734392400 | 43.7 | -1.28 | -2.85 | 44.4 | 44.94 | 43.69 | 3742399 |
| 1734133200 | 44.98 | 0.02 | 0.04 | 44.75 | 45.26 | 44.4 | 1225679 |
| 1734046800 | 44.96 | -0.02 | -0.04 | 45.24 | 45.49 | 44.7 | 2395717 |
| 1733960400 | 44.98 | -0.2 | -0.44 | 45.26 | 45.83 | 44.83 | 2922905 |
| 1733874000 | 45.18 | -0.04 | -0.09 | 45.24 | 45.31 | 44.5 | 3917734 |
| 1733787600 | 45.22 | 0.81 | 1.82 | 44.18 | 45.6 | 43.98 | 3530493 |
| 1733528400 | 44.41 | -0.97 | -2.14 | 45.14 | 45.41 | 44.13 | 3632635 |
| 1733442000 | 45.38 | 4.38 | 10.68 | 45.54 | 46.22 | 44.05 | 6399095 |
| 1733355600 | 41 | -0.39 | -0.94 | 40.8 | 41.39 | 40.52 | 3121514 |
| 1733269200 | 41.39 | -0.79 | -1.87 | 42.18 | 42.18 | 41.335 | 2170493 |
| 1733182800 | 42.18 | 0.1 | 0.24 | 42 | 42.39 | 41.44 | 2287073 |
| 1732917840 | 42.08 | 0.38 | 0.91 | 41.79 | 42.12 | 41.59 | 1149056 |
| 1732750800 | 41.7 | 0.33 | 0.80 | 41.58 | 42.21 | 41.37 | 2266388 |
| 1732664400 | 41.37 | -1.2 | -2.82 | 42.4 | 42.4 | 40.95 | 2499519 |
| 1732578000 | 42.57 | 1.2 | 2.90 | 41.98 | 43.65 | 41.98 | 3643999 |
| 1732318800 | 41.37 | 0.68 | 1.67 | 41.1 | 41.86 | 40.98 | 2858772 |
| 1732232400 | 40.69 | 0.39 | 0.97 | 40.7 | 40.971 | 40.25 | 1858349 |
| 1732146000 | 40.3 | 0.08 | 0.20 | 40.02 | 40.41 | 39.95 | 1574041 |
| 1732059600 | 40.22 | -0.19 | -0.47 | 40.08 | 40.48 | 39.98 | 1943779 |
| 1731973200 | 40.41 | -0.39 | -0.96 | 40.64 | 41.0475 | 40.36 | 1462767 |
| 1731714000 | 40.8 | -0.2 | -0.49 | 40.95 | 41.46 | 40.595 | 2387895 |
| 1731627600 | 41 | 0.47 | 1.16 | 40.58 | 41.2 | 40.38 | 2334951 |
| 1731541200 | 40.53 | -0.13 | -0.32 | 40.38 | 40.58 | 40.075 | 2043498 |
| 1731454800 | 40.66 | -0.32 | -0.78 | 40.84 | 41.1 | 40.33 | 2244426 |
| 1731368400 | 40.98 | 0.21 | 0.52 | 40.77 | 41.47 | 40.77 | 3349585 |
| 1731109200 | 40.77 | -0.92 | -2.21 | 41.6 | 41.73 | 40.67 | 1964964 |
| 1731022800 | 41.69 | 0.04 | 0.10 | 41.96 | 42.37 | 41.56 | 2034408 |
| 1730936400 | 41.65 | -2.09 | -4.78 | 43.34 | 43.48 | 40.93 | 4062066 |
| 1730850000 | 43.74 | -0.05 | -0.11 | 43.65 | 43.85 | 43.23 | 1414645 |
| 1730763600 | 43.79 | 0.2 | 0.46 | 43.94 | 44.48 | 43.46 | 2374025 |
| 1730500800 | 43.59 | -0.44 | -1.00 | 44.62 | 44.7 | 43.57 | 2094633 |
| 1730414400 | 44.03 | -1.41 | -3.10 | 45.45 | 45.62 | 44 | 3495025 |
| 1730328000 | 45.44 | -1.29 | -2.76 | 46.71 | 47.16 | 45.35 | 2751255 |
| 1730241600 | 46.73 | -1.62 | -3.35 | 48.24 | 48.395 | 46.42 | 2169062 |
| 1730155200 | 48.35 | -0.02 | -0.04 | 48.69 | 48.97 | 48.2 | 1512234 |
| 1729896000 | 48.37 | -0.61 | -1.25 | 48.98 | 49.17 | 48.16 | 1400814 |
| 1729809600 | 48.98 | 0.19 | 0.39 | 48.79 | 49.03 | 48.6 | 1173382 |
| 1729723200 | 48.79 | 0.07 | 0.14 | 48.38 | 48.83 | 48.12 | 1341122 |
| 1729636800 | 48.72 | 0.36 | 0.74 | 48.37 | 48.735 | 47.9639 | 995959 |
| 1729550400 | 48.36 | -0.61 | -1.25 | 48.76 | 48.93 | 48.22 | 1266282 |
| 1729291200 | 48.97 | -0.57 | -1.15 | 49.88 | 49.89 | 48.36 | 2831394 |
| 1729204800 | 49.54 | 0.12 | 0.24 | 49.63 | 49.67 | 49.0901 | 1363729 |
| 1729118400 | 49.42 | 0.69 | 1.42 | 48.68 | 49.57 | 48.6 | 1704608 |
| 1729032000 | 48.73 | 0.04 | 0.08 | 48.68 | 49.51 | 48.21 | 2148337 |
| 1728945600 | 48.69 | 0.4 | 0.83 | 48.44 | 48.8 | 48.03 | 1723359 |
| 1728686400 | 48.29 | 0.85 | 1.79 | 47.44 | 48.73 | 47.41 | 1633185 |
| 1728600000 | 47.44 | 1.02 | 2.20 | 46.79 | 47.49 | 46.52 | 1451106 |
| 1728513600 | 46.42 | -0.18 | -0.39 | 46.62 | 46.86 | 46.14 | 1586215 |
| 1728427200 | 46.6 | -0.49 | -1.04 | 46.85 | 46.995 | 46.35 | 1343516 |
| 1728340800 | 47.09 | -0.27 | -0.57 | 47.57 | 47.76 | 46.72 | 1430317 |
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
