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 | 5.8 | 14.0810876426 | 41.19 | 50.97 | 40.605 | 167530 | 44.92718729 | CS |
| 4 | 9.72 | 26.07995707 | 37.27 | 50.97 | 35.79 | 89601 | 41.84452233 | CS |
| 12 | 15.63 | 49.8405612245 | 31.36 | 50.97 | 24.78 | 78345 | 34.95162057 | CS |
| 26 | 2.07 | 4.60819234194 | 44.92 | 52 | 24.78 | 97321 | 37.64363237 | CS |
| 52 | 16.7 | 55.1337074942 | 30.29 | 52 | 24.78 | 82572 | 35.33363309 | CS |
| 156 | 37.61 | 400.959488273 | 9.38 | 52 | 6.51 | 55564 | 26.57713904 | CS |
| 260 | 33.97 | 260.906298003 | 13.02 | 52 | 6.51 | 48206 | 22.31780576 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1749768000 | 46.99 | 1.11 | 2.42 | 45.49 | 47.84 | 45.4888 | 83034 |
| 1749681600 | 45.88 | -0.62 | -1.33 | 46.52 | 46.745 | 45.26 | 109589 |
| 1749595200 | 46.5 | 1.84 | 4.12 | 44.83 | 47.3 | 44.05 | 222339 |
| 1749508800 | 44.66 | 2.66 | 6.33 | 49.5 | 50.97 | 44.21 | 398361 |
| 1749249600 | 42 | 0.75 | 1.82 | 42 | 42.5375 | 41.5314 | 62801 |
| 1749163200 | 41.25 | 0.36 | 0.88 | 41.19 | 41.43 | 40.605 | 44558 |
| 1749076800 | 40.89 | -0.01 | -0.02 | 40.92 | 41.01 | 40.32 | 44207 |
| 1748990400 | 40.9 | 1.54 | 3.91 | 39.33 | 41.0999 | 39.33 | 55098 |
| 1748904000 | 39.36 | -0.07 | -0.18 | 39.67 | 40.16 | 38.93 | 62127 |
| 1748644800 | 39.43 | 0.13 | 0.33 | 38.84 | 40.245 | 38.58 | 67226 |
| 1748558400 | 39.3 | -0.48 | -1.21 | 40.18 | 40.27 | 39.3 | 65617 |
| 1748472000 | 39.78 | -0.99 | -2.43 | 40.45 | 40.85 | 38.47 | 70705 |
| 1748385600 | 40.77 | 3.98 | 10.82 | 37.68 | 41.1838 | 37.68 | 117863 |
| 1748040000 | 36.79 | 0.02 | 0.05 | 35.85 | 37.04 | 35.79 | 40743 |
| 1747953600 | 36.77 | -0.27 | -0.73 | 36.79 | 37.0319 | 36 | 48669 |
| 1747867200 | 37.04 | -0.94 | -2.47 | 37.31 | 37.89 | 36.5 | 47128 |
| 1747780800 | 37.98 | 0.05 | 0.13 | 37.99 | 38.395 | 37.503 | 71532 |
| 1747694400 | 37.93 | 0.64 | 1.72 | 36.7 | 38.22 | 36.7 | 50225 |
| 1747435200 | 37.29 | 0.39 | 1.06 | 36.93 | 37.74 | 36.37 | 82045 |
| 1747348800 | 36.9 | -0.66 | -1.76 | 37.27 | 37.53 | 36.775 | 41589 |
| 1747262400 | 37.56 | 0.21 | 0.56 | 37.27 | 37.845 | 36.97 | 83415 |
| 1747176000 | 37.35 | 1.29 | 3.58 | 36.2 | 37.835 | 36.2 | 82994 |
| 1747089600 | 36.06 | 1.19 | 3.41 | 36.14 | 37.47 | 35.28 | 106449 |
| 1746830400 | 34.87 | -0.18 | -0.51 | 35.3 | 35.58 | 34.265 | 32829 |
| 1746744000 | 35.05 | 1.86 | 5.60 | 33.94 | 35.255 | 33.445 | 56425 |
| 1746657600 | 33.189999 | 0.06 | 0.18 | 33.62 | 33.97 | 32.9 | 46551 |
| 1746571200 | 33.13 | 0.23 | 0.70 | 32.29 | 33.65 | 31.93 | 63538 |
| 1746484800 | 32.9 | -0.22 | -0.66 | 32.729999 | 33.408299 | 32.38 | 52285 |
| 1746225600 | 33.119999 | 1.12 | 3.50 | 32.52 | 33.4331 | 32.09 | 57145 |
| 1746139200 | 32 | 1.52 | 4.99 | 30.62 | 32.32 | 30.51 | 67203 |
| 1746052800 | 30.48 | 0 | 0.00 | 30.03 | 30.5 | 29.58 | 36601 |
| 1745966400 | 30.48 | -0.4 | -1.30 | 30.95 | 31.16 | 30.39 | 66921 |
| 1745880000 | 30.88 | -0.66 | -2.09 | 31.64 | 31.94 | 30.31 | 55074 |
| 1745620800 | 31.54 | -0.03 | -0.10 | 31.29 | 31.7135 | 30.218 | 53518 |
| 1745534400 | 31.57 | 1.79 | 6.01 | 29.8 | 31.655 | 29.8 | 62347 |
| 1745448000 | 29.78 | 0.16 | 0.54 | 30.85 | 31.23 | 29.64 | 56917 |
| 1745361600 | 29.62 | 0.9 | 3.13 | 29.24 | 30.1352 | 28.695 | 42496 |
| 1745275200 | 28.72 | -1.12 | -3.75 | 29.47 | 29.47 | 28.49 | 46502 |
| 1744929600 | 29.84 | -0.29 | -0.96 | 30.1 | 30.395 | 29.4641 | 41628 |
| 1744843200 | 30.13 | 0.15 | 0.50 | 29.59 | 30.235 | 29.26 | 41669 |
| 1744756800 | 29.98 | 0.3 | 1.01 | 29.14 | 30.27 | 29.14 | 41786 |
| 1744670400 | 29.68 | -0.27 | -0.90 | 30.41 | 30.41 | 28.968 | 54769 |
| 1744411200 | 29.95 | 0.5 | 1.70 | 29.01 | 30.0162 | 28.18 | 56796 |
| 1744324800 | 29.45 | -0.01 | -0.03 | 28.3 | 29.71 | 27.78 | 115787 |
| 1744238400 | 29.46 | 2.84 | 10.67 | 26.57 | 30.52 | 26.307 | 73124 |
| 1744152000 | 26.62 | -0.38 | -1.41 | 28.68 | 28.68 | 26.07 | 68078 |
| 1744065600 | 27 | 0.12 | 0.45 | 25.29 | 28.42 | 24.78 | 113787 |
| 1743806400 | 26.88 | -0.8 | -2.89 | 26 | 27.15 | 24.9 | 116805 |
| 1743720000 | 27.68 | -2.32 | -7.73 | 27.95 | 28.1 | 26.99 | 112381 |
| 1743633600 | 30 | 0.52 | 1.76 | 28.91 | 30.51 | 28.91 | 67946 |
| 1743547200 | 29.48 | 0.66 | 2.29 | 28.75 | 29.69 | 28.4 | 70120 |
| 1743460800 | 28.82 | -0.25 | -0.86 | 28.47 | 29.04 | 27.7028 | 233861 |
| 1743201600 | 29.07 | -1.58 | -5.15 | 30.64 | 30.64 | 28.88 | 68348 |
| 1743115200 | 30.65 | -0.14 | -0.45 | 30.85 | 31.25 | 30.17 | 76336 |
| 1743028800 | 30.79 | -1.17 | -3.66 | 32.14 | 32.34 | 30.75 | 76430 |
| 1742942400 | 31.96 | -0.81 | -2.47 | 32.729999 | 33.08 | 31.29 | 84762 |
| 1742856000 | 32.77 | 1.9 | 6.15 | 31.51 | 33 | 31.51 | 82233 |
| 1742596800 | 30.87 | -0.54 | -1.72 | 30.79 | 31.05 | 30.425 | 65941 |
| 1742510400 | 31.41 | -0.82 | -2.54 | 31.36 | 31.9 | 31.181 | 67997 |
| 1742424000 | 32.229999 | 0.9 | 2.87 | 31.34 | 32.409999 | 31.2381 | 55122 |
| 1742337600 | 31.33 | -0.88 | -2.73 | 31.75 | 31.75 | 31.06 | 70203 |
| 1742251200 | 32.21 | 0.1 | 0.31 | 32.08 | 32.799999 | 31.811 | 86577 |
| 1741992000 | 32.11 | 0.82 | 2.62 | 31.88 | 32.27 | 30.5725 | 76764 |
| 1741905600 | 31.29 | -0.87 | -2.71 | 31.89 | 32.14 | 30.73 | 60886 |
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
