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 | -0.29 | -0.696780394041 | 41.62 | 42.085 | 39.75 | 457223 | 41.24452197 | CS |
| 4 | 1.11 | 2.75982098458 | 40.22 | 43.26 | 39.55 | 482753 | 41.34959676 | CS |
| 12 | -2.86 | -6.47205250057 | 44.19 | 45.29 | 36.05 | 455272 | 40.72877795 | CS |
| 26 | 4.16 | 11.1918213613 | 37.17 | 45.29 | 36.05 | 427063 | 41.30342487 | CS |
| 52 | 6.42 | 18.3901460899 | 34.91 | 45.29 | 28.4725 | 490360 | 37.26187263 | CS |
| 156 | -26.11 | -38.7158956109 | 67.44 | 80.46 | 25.48 | 465862 | 40.15175113 | CS |
| 260 | 5.54 | 15.4791841296 | 35.79 | 80.6 | 25.48 | 380969 | 45.11343595 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 41.33 | -0.68 | -1.62 | 42.32 | 42.4995 | 41.1 | 592371 |
| 1739490000 | 42.01 | 1.02 | 2.49 | 40.99 | 42.085 | 40.99 | 435992 |
| 1739403600 | 40.99 | 0.3 | 0.74 | 40.38 | 41.14 | 39.75 | 452180 |
| 1739317200 | 40.69 | -0.43 | -1.05 | 40.71 | 41.03 | 40.33 | 451351 |
| 1739230800 | 41.12 | -0.33 | -0.80 | 41.64 | 42.06 | 40.78 | 493552 |
| 1738971600 | 41.45 | -0.12 | -0.29 | 41.62 | 42.0539 | 41.24 | 453039 |
| 1738885200 | 41.57 | -0.37 | -0.88 | 42.06 | 42.185 | 41.27 | 455328 |
| 1738798800 | 41.94 | 0.16 | 0.38 | 42.15 | 42.45 | 41.8 | 376888 |
| 1738712400 | 41.78 | 0.66 | 1.61 | 41.45 | 42.1 | 41 | 378647 |
| 1738626000 | 41.12 | -0.6 | -1.44 | 40.13 | 41.35 | 39.77 | 529237 |
| 1738366800 | 41.72 | -0.3 | -0.71 | 41.83 | 42.93 | 41.33 | 520041 |
| 1738280400 | 42.02 | 1.77 | 4.40 | 40.53 | 42.28 | 40.4 | 504580 |
| 1738194000 | 40.25 | -0.61 | -1.49 | 40.87 | 41.285 | 39.93 | 537692 |
| 1738107600 | 40.86 | -0.8 | -1.92 | 41.5 | 41.7281 | 40.3 | 511494 |
| 1738021200 | 41.66 | -1.14 | -2.66 | 42.47 | 42.95 | 40.8 | 618885 |
| 1737762000 | 42.8 | 1.46 | 3.53 | 42.04 | 43.26 | 42.04 | 549245 |
| 1737675600 | 41.34 | 0 | 0.00 | 41.34 | 41.34 | 41.34 | 0 |
| 1737589200 | 41.34 | 0.25 | 0.61 | 41.29 | 41.45 | 40.485 | 569214 |
| 1737502800 | 41.09 | 1.43 | 3.61 | 40.11 | 41.435 | 40.07 | 449814 |
| 1737157200 | 39.66 | -0.33 | -0.83 | 40.22 | 40.4951 | 39.55 | 402370 |
| 1737070800 | 39.99 | 0.52 | 1.32 | 39.69 | 40.29 | 39.36 | 380382 |
| 1736984400 | 39.47 | 0.01 | 0.03 | 39.99 | 40.26 | 39.21 | 389975 |
| 1736898000 | 39.46 | 0.94 | 2.44 | 38.38 | 39.5 | 38.38 | 362480 |
| 1736811600 | 38.52 | 0.48 | 1.26 | 37.92 | 38.55 | 37.43 | 343773 |
| 1736552400 | 38.04 | -2.38 | -5.89 | 39.42 | 39.42 | 37.66 | 518311 |
| 1736379600 | 40.42 | -0.33 | -0.81 | 40.205 | 41.55 | 40.205 | 750219 |
| 1736293200 | 40.75 | 1.17 | 2.96 | 39.8 | 40.88 | 39.08 | 723760 |
| 1736206800 | 39.58 | 0.23 | 0.58 | 39.52 | 39.9252 | 38.8165 | 450715 |
| 1735947600 | 39.35 | -0.44 | -1.11 | 40.04 | 40.04 | 38.725 | 461039 |
| 1735861200 | 39.79 | -0.22 | -0.55 | 40.21 | 40.575 | 39.38 | 456855 |
| 1735688400 | 40.01 | 0.19 | 0.48 | 39.93 | 40.54 | 39.6 | 457265 |
| 1735602000 | 39.82 | 1.62 | 4.24 | 38.02 | 40.26 | 38.02 | 477861 |
| 1735342800 | 38.2 | -0.86 | -2.20 | 38.8 | 39.04 | 38.05 | 626940 |
| 1735256400 | 39.06 | 0.54 | 1.40 | 38.39 | 39.435 | 38.3074 | 390380 |
| 1735077840 | 38.52 | 0.16 | 0.42 | 38.42 | 38.6 | 38 | 218363 |
| 1734997200 | 38.36 | 0.63 | 1.67 | 37.46 | 38.42 | 37.28 | 423179 |
| 1734738000 | 37.73 | 1.2 | 3.28 | 36.05 | 37.8 | 36.05 | 711934 |
| 1734651600 | 36.53 | -0.14 | -0.38 | 36.67 | 37.28 | 36.465 | 689060 |
| 1734565200 | 36.67 | -2.69 | -6.83 | 39.35 | 39.35 | 36.52 | 913045 |
| 1734478800 | 39.36 | -0.5 | -1.25 | 39.43 | 39.88 | 39.02 | 525073 |
| 1734392400 | 39.86 | -0.77 | -1.90 | 40.485 | 40.68 | 39.84 | 341397 |
| 1734133200 | 40.63 | -0.82 | -1.98 | 41.365 | 41.63 | 40.54 | 406816 |
| 1734046800 | 41.45 | -0.69 | -1.64 | 41.98 | 42.1 | 41.305 | 353634 |
| 1733960400 | 42.14 | -0.38 | -0.89 | 42.68 | 42.91 | 42.035 | 380826 |
| 1733874000 | 42.52 | -0.04 | -0.09 | 42.39 | 42.855 | 41.74 | 320846 |
| 1733787600 | 42.56 | -0.24 | -0.56 | 43.21 | 43.35 | 42.48 | 335511 |
| 1733528400 | 42.8 | -0.76 | -1.74 | 43.8 | 43.81 | 42.61 | 350971 |
| 1733442000 | 43.56 | -0.09 | -0.21 | 43.72 | 43.97 | 43.35 | 260632 |
| 1733355600 | 43.65 | -0.42 | -0.95 | 44.26 | 44.44 | 43.38 | 394722 |
| 1733269200 | 44.07 | -0.48 | -1.08 | 44.7772 | 45.02 | 43.86 | 300955 |
| 1733182800 | 44.55 | -0.34 | -0.76 | 44.7 | 45.07 | 44.01 | 358571 |
| 1732917840 | 44.89 | -0.03 | -0.07 | 44.56 | 44.92 | 44.47 | 259629 |
| 1732750800 | 44.92 | 0.57 | 1.29 | 44.62 | 45.29 | 44.54 | 364606 |
| 1732664400 | 44.35 | -0.48 | -1.07 | 44.46 | 44.535 | 44.0279 | 316738 |
| 1732578000 | 44.83 | 0.69 | 1.56 | 44.5 | 45.04 | 44.21 | 484962 |
| 1732318800 | 44.14 | -0.07 | -0.16 | 44.19 | 44.38 | 43.66 | 393723 |
| 1732232400 | 44.21 | 0.79 | 1.82 | 43.62 | 44.29 | 43.38 | 500379 |
| 1732146000 | 43.42 | 0.56 | 1.31 | 42.6 | 43.43 | 42.32 | 423440 |
| 1732059600 | 42.86 | -0.54 | -1.24 | 42.545 | 42.9 | 41.52 | 541022 |
| 1731973200 | 43.4 | 0.25 | 0.58 | 43.24 | 44.54 | 43.23 | 581389 |
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
