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 | -2.5451 | -5.54790190736 | 45.875 | 46.09 | 42.2675 | 6983686 | 43.9776102 | CS |
| 4 | -2.9401 | -6.35422519991 | 46.27 | 47.92 | 42.2675 | 7318927 | 44.75271485 | CS |
| 12 | 7.3099 | 20.2940033315 | 36.02 | 48.02 | 35.445 | 7270802 | 41.13872689 | CS |
| 26 | 5.2199 | 13.6969299396 | 38.11 | 48.02 | 30.02 | 7660495 | 37.37801398 | CS |
| 52 | 4.4799 | 11.5312741313 | 38.85 | 48.02 | 30.02 | 6999147 | 37.38529682 | CS |
| 156 | 22.5299 | 108.316826923 | 20.8 | 51.97 | 19.2 | 7167289 | 36.89109504 | CS |
| 260 | 32.6199 | 304.574229692 | 10.71 | 51.97 | 4.21 | 6974256 | 28.43419839 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 42.99 | 0.34 | 0.80 | 42.59 | 43.641 | 42.42 | 12908830 |
| 1734651600 | 42.65 | 0.11 | 0.26 | 43.51 | 43.73 | 42.59 | 6921387 |
| 1734565200 | 42.54 | -1.66 | -3.76 | 44.15 | 44.365 | 42.2675 | 7449025 |
| 1734478800 | 44.2 | -0.62 | -1.38 | 44.36 | 44.59 | 43.86 | 7056253 |
| 1734392400 | 44.82 | -0.77 | -1.69 | 45.59 | 45.816 | 44.64 | 5326484 |
| 1734133200 | 45.59 | -0.27 | -0.59 | 45.82 | 46.12 | 45.12 | 8514760 |
| 1734046800 | 45.86 | 0.28 | 0.61 | 45.5 | 46.31 | 45.275 | 4700861 |
| 1733960400 | 45.58 | 2.53 | 5.88 | 43.55 | 45.9 | 43.39 | 9614848 |
| 1733874000 | 43.05 | -0.22 | -0.51 | 43.23 | 43.82 | 42.73 | 6094798 |
| 1733787600 | 43.27 | -0.06 | -0.14 | 43.99 | 44.2 | 43.07 | 5771320 |
| 1733528400 | 43.33 | -1.12 | -2.52 | 44.23 | 44.51 | 43.21 | 7156898 |
| 1733442000 | 44.45 | -0.24 | -0.54 | 45.35 | 45.54 | 44.36 | 7874179 |
| 1733355600 | 44.69 | -0.12 | -0.27 | 44.7 | 44.81 | 43.84 | 7523738 |
| 1733269200 | 44.81 | 0.28 | 0.63 | 44.58 | 45.1 | 44.35 | 4868005 |
| 1733182800 | 44.53 | -0.91 | -2.00 | 45 | 45.33 | 43.93 | 6492214 |
| 1732917840 | 45.44 | 0.16 | 0.35 | 45.7 | 45.93 | 45.355 | 2469060 |
| 1732750800 | 45.28 | -0.28 | -0.61 | 45.18 | 45.87 | 44.8 | 4697232 |
| 1732664400 | 45.56 | -0.43 | -0.93 | 45.96 | 46.19 | 44.83 | 7663412 |
| 1732578000 | 45.99 | 0.07 | 0.15 | 47.58 | 47.92 | 45.9 | 20561316 |
| 1732318800 | 45.92 | -0.97 | -2.07 | 46.27 | 47.025 | 45.71 | 10014223 |
| 1732232400 | 46.89 | 0.35 | 0.75 | 47.5 | 48.02 | 46.805 | 11367557 |
| 1732146000 | 46.54 | 2.46 | 5.58 | 44.97 | 46.86 | 44.47 | 18781059 |
| 1732059600 | 44.08 | -0.2 | -0.45 | 43.51 | 44.33 | 43.32 | 5674731 |
| 1731973200 | 44.28 | 1.57 | 3.68 | 42.99 | 44.615 | 42.64 | 7273379 |
| 1731714000 | 42.71 | -0.15 | -0.35 | 42.88 | 43.44 | 42.45 | 4711855 |
| 1731627600 | 42.86 | -0.45 | -1.04 | 43.38 | 43.61 | 42.38 | 7217775 |
| 1731541200 | 43.31 | -0.47 | -1.07 | 43.76 | 43.94 | 43.225 | 7715802 |
| 1731454800 | 43.78 | -0.2 | -0.45 | 43.73 | 44.28 | 43.48 | 8622979 |
| 1731368400 | 43.98 | 2.76 | 6.70 | 42.48 | 44.06 | 41.93 | 9584586 |
| 1731109200 | 41.22 | 0.53 | 1.30 | 40.58 | 41.58 | 40.52 | 6873101 |
| 1731022800 | 40.69 | 0.48 | 1.19 | 40.21 | 40.75 | 39.46 | 6239625 |
| 1730936400 | 40.21 | 2.67 | 7.11 | 38.7 | 40.81 | 38.7 | 12102182 |
| 1730850000 | 37.54 | 0.74 | 2.01 | 36.84 | 38 | 36.77 | 6388284 |
| 1730763600 | 36.8 | 1.18 | 3.31 | 35.7 | 37.28 | 35.6 | 6788396 |
| 1730500800 | 35.62 | -0.92 | -2.52 | 36.87 | 36.95 | 35.445 | 7272081 |
| 1730414400 | 36.54 | -2.03 | -5.26 | 38.52 | 38.7 | 36.5 | 6552607 |
| 1730328000 | 38.57 | 1.26 | 3.38 | 37.28 | 38.83 | 37.1 | 9993899 |
| 1730241600 | 37.31 | 0 | 0.00 | 37.33 | 37.61 | 36.975 | 7254026 |
| 1730155200 | 37.31 | -0.17 | -0.45 | 36.76 | 37.49 | 36.61 | 5027122 |
| 1729896000 | 37.48 | 0.52 | 1.41 | 37.15 | 37.77 | 36.635 | 6632313 |
| 1729809600 | 36.96 | 0.77 | 2.13 | 36.42 | 37.19 | 36.04 | 4569389 |
| 1729723200 | 36.19 | 0.22 | 0.61 | 36.05 | 36.3 | 35.7 | 7354813 |
| 1729636800 | 35.97 | -0.39 | -1.07 | 36.57 | 36.57 | 35.96 | 4663925 |
| 1729550400 | 36.36 | -0.13 | -0.36 | 36.66 | 36.78 | 36.1 | 4495706 |
| 1729291200 | 36.49 | -0.57 | -1.54 | 37.06 | 37.08 | 36.01 | 5360356 |
| 1729204800 | 37.06 | 0.38 | 1.04 | 36.96 | 37.08 | 36.51 | 4593680 |
| 1729118400 | 36.68 | 0.4 | 1.10 | 36.49 | 36.86 | 36.39 | 4302794 |
| 1729032000 | 36.28 | -0.32 | -0.87 | 36.01 | 37 | 35.99 | 5318807 |
| 1728945600 | 36.6 | -0.81 | -2.17 | 37.02 | 37.195 | 36.485 | 4484097 |
| 1728686400 | 37.41 | 0.79 | 2.16 | 36.36 | 37.56 | 36.36 | 5046726 |
| 1728600000 | 36.62 | 0.07 | 0.19 | 36.71 | 36.7294 | 36.19 | 3968995 |
| 1728513600 | 36.55 | -0.52 | -1.40 | 36.75 | 37.065 | 36.43 | 5343576 |
| 1728427200 | 37.07 | -0.23 | -0.62 | 36.9 | 37.24 | 36.3 | 10857679 |
| 1728340800 | 37.3 | 0.36 | 0.97 | 36.88 | 37.36 | 36.545 | 6957600 |
| 1728081600 | 36.94 | -0.73 | -1.94 | 37.94 | 38.16 | 36.94 | 10142033 |
| 1727995200 | 37.67 | 0.9 | 2.45 | 37.12 | 37.785 | 36.64 | 12308088 |
| 1727908800 | 36.77 | 0.52 | 1.43 | 36.85 | 37.05 | 36.365 | 9138143 |
| 1727822400 | 36.25 | -0.39 | -1.06 | 36.25 | 36.73 | 35.89 | 6610894 |
| 1727736000 | 36.64 | 0.11 | 0.30 | 36.43 | 37.135 | 36.29 | 8664855 |
| 1727476800 | 36.53 | 1.02 | 2.87 | 36.02 | 37.11 | 35.9624 | 6496632 |
| 1727390400 | 35.51 | 0.35 | 1.00 | 35 | 35.69 | 35 | 7220265 |
| 1727304000 | 35.16 | -0.48 | -1.35 | 35.66 | 35.82 | 34.89 | 5574333 |
| 1727217600 | 35.64 | -0.32 | -0.89 | 36.08 | 36.375 | 35.63 | 5984721 |
| 1727131200 | 35.96 | 1.13 | 3.24 | 35 | 36.36 | 34.955 | 8604887 |
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
