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 | 0.99 | 2.59298061812 | 38.18 | 39.42 | 38 | 6857455 | 38.43099178 | CS |
| 4 | -3.15 | -7.44328922495 | 42.32 | 43.295 | 38 | 7590386 | 40.44325367 | CS |
| 12 | -5.95 | -13.1870567376 | 45.12 | 46.04 | 37.765 | 7309177 | 41.17112068 | CS |
| 26 | -11.69 | -22.9846637829 | 50.86 | 51.46 | 37.765 | 6851306 | 44.0269405 | CS |
| 52 | -8.55 | -17.9170159262 | 47.72 | 55.09 | 37.765 | 7581446 | 45.05564511 | CS |
| 156 | -3.79 | -8.82216014898 | 42.96 | 79.4 | 35.55 | 9612613 | 53.64640281 | CS |
| 260 | 17.56 | 81.2586765386 | 21.61 | 79.4 | 4.7 | 9974550 | 39.08240709 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 38.32 | -0.36 | -0.93 | 38.84 | 39.12 | 38.16 | 6880816 |
| 1730414400 | 38.68 | 0.33 | 0.86 | 38.78 | 39.0798 | 38.435 | 6953460 |
| 1730328000 | 38.35 | 0.21 | 0.55 | 38.2679 | 38.85 | 38.16 | 6277191 |
| 1730241600 | 38.14 | -0.45 | -1.17 | 38.45 | 38.69 | 38.07 | 6029830 |
| 1730155200 | 38.59 | -0.6 | -1.53 | 38.18 | 38.88 | 38 | 8145976 |
| 1729896000 | 39.19 | -0.32 | -0.81 | 39.89 | 40.015 | 38.86 | 9277889 |
| 1729809600 | 39.51 | 0 | 0.00 | 39.7 | 39.86 | 39.264 | 4168759 |
| 1729723200 | 39.51 | -0.66 | -1.64 | 39.97 | 40.02 | 39.2 | 7241584 |
| 1729636800 | 40.17 | 0.09 | 0.22 | 40.22 | 40.44 | 39.95 | 5832350 |
| 1729550400 | 40.08 | -0.58 | -1.43 | 40.92 | 41.06 | 39.94 | 6247180 |
| 1729291200 | 40.66 | 0.08 | 0.20 | 40.46 | 40.69 | 40.08 | 6942013 |
| 1729204800 | 40.58 | -0.11 | -0.27 | 40.71 | 40.91 | 39.7 | 21524326 |
| 1729118400 | 40.69 | -0.51 | -1.24 | 41.44 | 41.61 | 40.63 | 7542701 |
| 1729032000 | 41.2 | -1.67 | -3.90 | 41.43 | 41.84 | 41.01 | 8383563 |
| 1728945600 | 42.87 | -0.09 | -0.21 | 42.56 | 42.915 | 42.4 | 5857453 |
| 1728686400 | 42.96 | 0.1 | 0.23 | 42.65 | 43.295 | 42.56 | 5880279 |
| 1728600000 | 42.86 | 0.9 | 2.14 | 42.1282 | 42.99 | 41.92 | 7332748 |
| 1728513600 | 41.96 | 0.28 | 0.67 | 41.29 | 42.13 | 41.115 | 6263897 |
| 1728427200 | 41.68 | -0.93 | -2.18 | 41.92 | 41.92 | 41.03 | 6786919 |
| 1728340800 | 42.61 | 0.19 | 0.45 | 42.32 | 43.0288 | 42.32 | 8238777 |
| 1728081600 | 42.42 | 0.63 | 1.51 | 42.26 | 42.51 | 41.86 | 9958006 |
| 1727995200 | 41.79 | 1.29 | 3.19 | 40.66 | 41.91 | 40.43 | 11422768 |
| 1727908800 | 40.5 | 0.74 | 1.86 | 40.3798 | 40.73 | 39.9 | 7671709 |
| 1727822400 | 39.76 | 0.64 | 1.64 | 38.8 | 40.15 | 38.65 | 11923001 |
| 1727735520 | 39.12 | 0.16 | 0.41 | 38.85 | 39.51 | 38.665 | 10577614 |
| 1727476800 | 38.96 | 1.09 | 2.88 | 38.22 | 39.0575 | 38.21 | 8600718 |
| 1727390400 | 37.87 | -1.93 | -4.85 | 39.2 | 39.4 | 37.765 | 16982783 |
| 1727304000 | 39.8 | -1.21 | -2.95 | 40.9 | 40.9 | 39.765 | 8376217 |
| 1727217600 | 41.01 | -0.11 | -0.27 | 41.85 | 41.8801 | 40.915 | 6904441 |
| 1727131200 | 41.12 | 0.33 | 0.81 | 40.79 | 41.49 | 40.53 | 7205595 |
| 1726872000 | 40.79 | -0.18 | -0.44 | 40.79 | 40.8887 | 40.2 | 12830338 |
| 1726785600 | 40.97 | 0.6 | 1.49 | 41 | 41.43 | 40.78 | 6126510 |
| 1726699200 | 40.37 | -0.09 | -0.22 | 40.31 | 41.1 | 40.06 | 5748046 |
| 1726612800 | 40.46 | 0.82 | 2.07 | 39.8 | 40.56 | 39.75 | 7244570 |
| 1726526400 | 39.64 | 0.19 | 0.48 | 39.73 | 40.15 | 39.385 | 6837818 |
| 1726267200 | 39.45 | -0.56 | -1.40 | 39.79 | 40.09 | 39.36 | 8384651 |
| 1726180800 | 40.01 | 0.08 | 0.20 | 39.81 | 40.445 | 39.38 | 7715907 |
| 1726094400 | 39.93 | -0.3 | -0.75 | 40.26 | 40.26 | 39.02 | 10256254 |
| 1726008000 | 40.23 | -1.17 | -2.83 | 41.0599 | 41.1543 | 40.1 | 7711938 |
| 1725921600 | 41.4 | 0.06 | 0.15 | 41.51 | 41.85 | 41.275 | 7692693 |
| 1725662400 | 41.34 | -0.74 | -1.76 | 42.2601 | 42.38 | 41.08 | 6090963 |
| 1725576000 | 42.08 | -0.16 | -0.38 | 42.355 | 42.4148 | 41.93 | 5173264 |
| 1725489600 | 42.24 | -0.78 | -1.81 | 43.2 | 43.47 | 42.1 | 6313334 |
| 1725403200 | 43.02 | -1.76 | -3.93 | 43.67 | 43.79 | 42.81 | 6174717 |
| 1725057600 | 44.78 | -0.22 | -0.49 | 44.54 | 44.84 | 44.375 | 5831095 |
| 1724971200 | 45 | 0.41 | 0.92 | 44.87 | 45.34 | 44.51 | 4355068 |
| 1724884800 | 44.59 | -0.06 | -0.13 | 44.45 | 44.87 | 44.25 | 3650841 |
| 1724798400 | 44.65 | -0.49 | -1.09 | 45.06 | 45.26 | 44.59 | 3761643 |
| 1724712000 | 45.14 | 0.44 | 0.98 | 45.5 | 46.04 | 45.01 | 5333187 |
| 1724452800 | 44.7 | 1.03 | 2.36 | 44.02 | 44.7703 | 43.95 | 4311848 |
| 1724366400 | 43.67 | -0.17 | -0.39 | 43.95 | 44.08 | 43.54 | 4163502 |
| 1724280000 | 43.84 | -0.2 | -0.45 | 44.51 | 44.64 | 43.61 | 5364830 |
| 1724193600 | 44.04 | -1.15 | -2.54 | 45.03 | 45.03 | 43.8 | 6266675 |
| 1724107200 | 45.19 | 0.1 | 0.22 | 45.26 | 45.54 | 45.05 | 5064167 |
| 1723848000 | 45.09 | -0.35 | -0.77 | 45.02 | 45.42 | 44.95 | 4720725 |
| 1723761600 | 45.44 | 0.95 | 2.14 | 44.75 | 45.55 | 44.74 | 5396761 |
| 1723675200 | 44.49 | -0.15 | -0.34 | 44.8 | 44.84 | 44.17 | 5707341 |
| 1723588800 | 44.64 | -0.69 | -1.52 | 44.76 | 45.04 | 44.34 | 6662242 |
| 1723502400 | 45.33 | 0.41 | 0.91 | 45.12 | 45.48 | 44.98 | 4919933 |
| 1723243200 | 44.92 | -0.19 | -0.42 | 45.13 | 45.19 | 44.3 | 6233302 |
| 1723156800 | 45.11 | 1.94 | 4.49 | 43.77 | 45.21 | 43.6 | 8816470 |
| 1723070400 | 43.17 | 1.19 | 2.83 | 43.49 | 44.45 | 43.14 | 11857459 |
| 1722984000 | 41.98 | 0.5 | 1.21 | 41.54 | 42.4299 | 41.325 | 8346379 |
| 1722897600 | 41.48 | -1.31 | -3.06 | 41.86 | 42.16 | 40.87 | 11757035 |
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
