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 | -0.52 | -1.11900150635 | 46.47 | 47.52 | 44.9 | 937217 | 45.98772656 | CS |
| 4 | 6.34 | 16.006059076 | 39.61 | 48.74 | 39.13 | 1443639 | 43.94808717 | CS |
| 12 | 1 | 2.22469410456 | 44.95 | 48.74 | 35.93 | 1627624 | 41.38070075 | CS |
| 26 | 2.54 | 5.85118636259 | 43.41 | 58.7 | 35.93 | 1561725 | 45.64634858 | CS |
| 52 | 7.34 | 19.0106190106 | 38.61 | 58.7 | 35.93 | 892220 | 45.08023257 | CS |
| 156 | -2.55 | -5.25773195876 | 48.5 | 62.56 | 34.04 | 517065 | 45.44335495 | CS |
| 260 | -10.29 | -18.2965860597 | 56.24 | 62.56 | 13 | 552789 | 40.97844407 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 46.1 | 0.27 | 0.59 | 45.77 | 46.18 | 45.03 | 796876 |
| 1732059600 | 45.83 | 0.18 | 0.39 | 45.39 | 46.1 | 44.9 | 863403 |
| 1731973200 | 45.65 | -0.29 | -0.63 | 46.155 | 46.61 | 45.49 | 1004415 |
| 1731714000 | 45.94 | -0.61 | -1.31 | 46.61 | 46.91 | 45.4 | 1198335 |
| 1731627600 | 46.55 | 0.23 | 0.50 | 46.935 | 47.52 | 46.02 | 779327 |
| 1731541200 | 46.32 | 0.52 | 1.14 | 45.86 | 46.45 | 45.55 | 691896 |
| 1731454800 | 45.8 | 0.02 | 0.04 | 45.78 | 46 | 44.65 | 963070 |
| 1731368400 | 45.78 | 0.34 | 0.75 | 45.44 | 46.13 | 45.1361 | 1101121 |
| 1731109200 | 45.44 | -0.15 | -0.33 | 45.17 | 45.76 | 44.62 | 1486100 |
| 1731022800 | 45.59 | -0.05 | -0.11 | 44.41 | 46.28 | 43.09 | 2508081 |
| 1730936400 | 45.64 | 3.09 | 7.26 | 45.75 | 48.74 | 44.84 | 5813096 |
| 1730850000 | 42.55 | 0.94 | 2.26 | 41.665 | 42.86 | 41.5 | 1722868 |
| 1730763600 | 41.61 | 0.99 | 2.44 | 40.12 | 41.86 | 40.02 | 1813139 |
| 1730500800 | 40.62 | 1.21 | 3.07 | 39.8 | 40.65 | 39.4311 | 1041450 |
| 1730414400 | 39.41 | -1.58 | -3.85 | 41.265 | 41.38 | 39.25 | 1548658 |
| 1730328000 | 40.99 | -1.44 | -3.39 | 42.26 | 42.44 | 40.965 | 1022410 |
| 1730241600 | 42.43 | 0.32 | 0.76 | 41.95 | 43.3639 | 41.8 | 1471029 |
| 1730155200 | 42.11 | 1.58 | 3.90 | 40.94 | 42.165 | 40.94 | 1183541 |
| 1729896000 | 40.53 | 0.6 | 1.50 | 39.76 | 41.54 | 39.76 | 790505 |
| 1729809600 | 39.93 | 0.56 | 1.42 | 39.61 | 39.96 | 39.13 | 961662 |
| 1729723200 | 39.37 | -0.52 | -1.30 | 39.73 | 40.08 | 39.23 | 583710 |
| 1729636800 | 39.89 | -0.11 | -0.28 | 39.925 | 40.34 | 39.63 | 1179896 |
| 1729550400 | 40 | 0.47 | 1.19 | 39.65 | 40.13 | 39.51 | 1096143 |
| 1729291200 | 39.53 | -0.81 | -2.01 | 40.64 | 40.64 | 39.51 | 848451 |
| 1729204800 | 40.34 | 0.67 | 1.69 | 39.83 | 40.34 | 39.55 | 850684 |
| 1729118400 | 39.67 | 0.48 | 1.22 | 39.68 | 40.3278 | 39.28 | 958331 |
| 1729032000 | 39.19 | -0.08 | -0.20 | 38.97 | 40.13 | 38.6 | 1666137 |
| 1728945600 | 39.27 | 1.23 | 3.23 | 37.76 | 39.72 | 37.23 | 1882403 |
| 1728686400 | 38.04 | 1.62 | 4.45 | 36.31 | 38.04 | 36.27 | 1634109 |
| 1728600000 | 36.42 | -0.54 | -1.46 | 36.16 | 36.95 | 35.93 | 1247726 |
| 1728513600 | 36.96 | -0.12 | -0.32 | 36.89 | 37.86 | 36.75 | 1946635 |
| 1728427200 | 37.08 | -1.83 | -4.70 | 38.84 | 38.84 | 37.07 | 1725326 |
| 1728340800 | 38.91 | 1.33 | 3.54 | 37.815 | 38.91 | 37.7 | 1614622 |
| 1728081600 | 37.58 | 0.38 | 1.02 | 37.61 | 38.53 | 37.16 | 2054522 |
| 1727995200 | 37.2 | -1.2 | -3.13 | 37.94 | 38.31 | 36.98 | 1421887 |
| 1727908800 | 38.4 | -0.15 | -0.39 | 38.5 | 38.67 | 37.88 | 2023331 |
| 1727822400 | 38.55 | -1.76 | -4.37 | 40.18 | 40.43 | 38.27 | 1943186 |
| 1727735520 | 40.31 | -0.37 | -0.91 | 40.5 | 41.06 | 40.02 | 2369878 |
| 1727476800 | 40.68 | -0.32 | -0.78 | 41.01 | 41.55 | 40.375 | 745111 |
| 1727390400 | 41 | 1 | 2.50 | 40.26 | 41.3 | 40.145 | 863415 |
| 1727304000 | 40 | -0.72 | -1.77 | 40.32 | 40.7725 | 39.99 | 1470952 |
| 1727217600 | 40.72 | -0.62 | -1.50 | 41.35 | 41.59 | 40.68 | 1309471 |
| 1727131200 | 41.34 | -0.12 | -0.29 | 41.35 | 41.98 | 41.15 | 1069645 |
| 1726872000 | 41.46 | -0.72 | -1.71 | 42.5 | 42.51 | 40.57 | 8876733 |
| 1726785600 | 42.18 | 0.71 | 1.71 | 42.5 | 43.55 | 42.03 | 1074673 |
| 1726699200 | 41.47 | -0.05 | -0.12 | 41.44 | 42.58 | 41.26 | 1390492 |
| 1726612800 | 41.52 | 0.93 | 2.29 | 40.95 | 42 | 40.94 | 1129445 |
| 1726526400 | 40.59 | -0.29 | -0.71 | 40.54 | 41.16 | 40.27 | 800491 |
| 1726267200 | 40.88 | 0.65 | 1.62 | 40.25 | 41.78 | 40.25 | 1703761 |
| 1726180800 | 40.23 | 1.3 | 3.34 | 39.375 | 40.635 | 39.004 | 2147498 |
| 1726094400 | 38.93 | -0.97 | -2.43 | 39.86 | 39.91 | 38.93 | 2989482 |
| 1726008000 | 39.9 | -0.99 | -2.42 | 40.75 | 41.08 | 39.2 | 2835763 |
| 1725921600 | 40.89 | -0.78 | -1.87 | 41.77 | 42.34 | 40.75 | 1566501 |
| 1725662400 | 41.67 | -1.88 | -4.32 | 43.28 | 43.57 | 41.04 | 1603248 |
| 1725576000 | 43.55 | -0.53 | -1.20 | 43.87 | 44.47 | 43.2 | 954122 |
| 1725489600 | 44.08 | 0.17 | 0.39 | 43.63 | 44.93 | 43.63 | 847562 |
| 1725403200 | 43.91 | 0.13 | 0.30 | 43.69 | 44.56 | 43.52 | 1740601 |
| 1725057600 | 43.78 | -0.19 | -0.43 | 43.75 | 44.15 | 43.05 | 1696709 |
| 1724971200 | 43.97 | 0.11 | 0.25 | 44.95 | 45.64 | 43.8 | 2885376 |
| 1724884800 | 43.86 | 0.53 | 1.22 | 42.95 | 44.2 | 42.28 | 3097530 |
| 1724798400 | 43.33 | -0.29 | -0.66 | 43.15 | 43.795 | 42.94 | 2010755 |
| 1724712000 | 43.62 | -0.91 | -2.04 | 43.81 | 44.66 | 43.34 | 2353138 |
| 1724452800 | 44.53 | 0.81 | 1.85 | 43.82 | 44.85 | 43.5 | 1014686 |
| 1724366400 | 43.72 | -1.59 | -3.51 | 45.32 | 45.33 | 43.53 | 903685 |
| 1724280000 | 45.31 | 1.25 | 2.84 | 44.35 | 45.42 | 43.9 | 1269332 |
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
