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 | 6.28 | 15.6102411136 | 40.23 | 50.17 | 40.13 | 310442 | 45.68970097 | CS |
| 4 | 0.91 | 1.99561403509 | 45.6 | 50.3 | 39.2055 | 225617 | 44.77741293 | CS |
| 12 | 6.34 | 15.782922579 | 40.17 | 50.57 | 39.2055 | 181303 | 44.99266473 | CS |
| 26 | 11.67 | 33.4959816303 | 34.84 | 50.57 | 31.03 | 180683 | 41.14652999 | CS |
| 52 | 15.55 | 50.2260981912 | 30.96 | 50.57 | 29.26 | 178783 | 39.99419172 | CS |
| 156 | 16.26 | 53.7520661157 | 30.25 | 50.57 | 17.305 | 220775 | 33.32816536 | CS |
| 260 | 16.26 | 53.7520661157 | 30.25 | 50.57 | 17.305 | 220775 | 33.32816536 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731109200 | 46.51 | 0.22 | 0.48 | 46.4 | 47.39 | 46.1514 | 188067 |
| 1731022800 | 46.29 | -3.19 | -6.45 | 48.36 | 48.6168 | 45.74 | 332246 |
| 1730936400 | 49.48 | 7.22 | 17.08 | 46.35 | 50.17 | 46.35 | 635250 |
| 1730850000 | 42.26 | 1.43 | 3.50 | 40.97 | 42.3 | 40.79 | 153170 |
| 1730763600 | 40.83 | -0.23 | -0.56 | 41.09 | 41.09 | 40.215 | 201914 |
| 1730500800 | 41.06 | 1.35 | 3.40 | 40.23 | 41.25 | 40.13 | 226793 |
| 1730414400 | 39.71 | -0.3 | -0.75 | 40 | 40.24 | 39.57 | 222045 |
| 1730328000 | 40.01 | 0.17 | 0.43 | 39.2055 | 41.06 | 39.2055 | 144552 |
| 1730241600 | 39.84 | -1.01 | -2.47 | 40.525 | 40.65 | 39.27 | 225809 |
| 1730155200 | 40.85 | 1.2 | 3.03 | 39.93 | 41.075 | 39.66 | 278793 |
| 1729896000 | 39.65 | -2.18 | -5.21 | 42.21 | 42.21 | 39.42 | 261905 |
| 1729809600 | 41.83 | -4.81 | -10.31 | 44.49 | 45.85 | 41.78 | 341129 |
| 1729723200 | 46.64 | -0.13 | -0.28 | 46.44 | 47.1 | 45.85 | 141235 |
| 1729636800 | 46.77 | -0.69 | -1.45 | 47.37 | 47.58 | 46.21 | 145983 |
| 1729550400 | 47.46 | -1.88 | -3.81 | 49.56 | 49.67 | 47.46 | 240934 |
| 1729291200 | 49.34 | -0.88 | -1.75 | 50.2 | 50.2 | 49.18 | 179626 |
| 1729204800 | 50.22 | 0.36 | 0.72 | 50.05 | 50.3 | 49.24 | 175809 |
| 1729118400 | 49.86 | 1.02 | 2.09 | 49.57 | 50.3 | 49.16 | 115464 |
| 1729032000 | 48.84 | 0.52 | 1.08 | 48.64 | 50.05 | 48.55 | 154574 |
| 1728945600 | 48.32 | 1.07 | 2.26 | 47.23 | 48.755 | 46.96 | 137114 |
| 1728686400 | 47.25 | 1.9 | 4.19 | 45.6 | 47.34 | 45.6 | 161186 |
| 1728600000 | 45.35 | -1.41 | -3.02 | 46.55 | 46.55 | 45.281 | 140760 |
| 1728513600 | 46.76 | 0.21 | 0.45 | 46.28 | 47.55 | 46.28 | 141675 |
| 1728427200 | 46.55 | 0.63 | 1.37 | 46.46 | 46.7832 | 45.99 | 133113 |
| 1728340800 | 45.92 | -1.16 | -2.46 | 46.59 | 46.65 | 45.43 | 89431 |
| 1728081600 | 47.08 | 0.81 | 1.75 | 47.45 | 47.47 | 46.845 | 94813 |
| 1727995200 | 46.27 | 0.33 | 0.72 | 45.58 | 46.3 | 45.46 | 122884 |
| 1727908800 | 45.94 | -0.08 | -0.17 | 46.29 | 46.58 | 45.72 | 106514 |
| 1727822400 | 46.02 | -1.35 | -2.85 | 47.44 | 47.44 | 45.2 | 149660 |
| 1727735520 | 47.37 | -0.07 | -0.15 | 47.03 | 48.4777 | 47.03 | 155553 |
| 1727476800 | 47.44 | 1.25 | 2.71 | 46.77 | 47.56 | 46.49 | 176035 |
| 1727390400 | 46.19 | 0.29 | 0.63 | 46.77 | 46.95 | 45.895 | 118604 |
| 1727304000 | 45.9 | -1.6 | -3.37 | 47.46 | 47.86 | 45.88 | 194829 |
| 1727217600 | 47.5 | -1.12 | -2.30 | 48.53 | 48.65 | 47.31 | 212603 |
| 1727131200 | 48.62 | -0.27 | -0.55 | 49.25 | 49.66 | 48.24 | 170387 |
| 1726872000 | 48.89 | -0.83 | -1.67 | 50.16 | 50.16 | 48.85 | 447342 |
| 1726785600 | 49.72 | 1.19 | 2.45 | 49.55 | 50.1799 | 48.95 | 154087 |
| 1726699200 | 48.53 | 0.55 | 1.15 | 47.8297 | 50.57 | 47.35 | 244854 |
| 1726612800 | 47.98 | 1.18 | 2.52 | 47.39 | 48.53 | 47.115 | 305206 |
| 1726526400 | 46.8 | 1.4 | 3.08 | 45.35 | 47.01 | 44.85 | 268146 |
| 1726267200 | 45.4 | 2.23 | 5.17 | 43.89 | 45.4 | 43.69 | 247113 |
| 1726180800 | 43.17 | 1.44 | 3.45 | 42.19 | 43.52 | 41.87 | 157150 |
| 1726094400 | 41.73 | -0.01 | -0.02 | 41.22 | 42.02 | 40.24 | 208938 |
| 1726008000 | 41.74 | 0.21 | 0.51 | 41.18 | 41.76 | 40.6 | 91664 |
| 1725921600 | 41.53 | -0.06 | -0.14 | 41.64 | 42.24 | 41.43 | 166003 |
| 1725662400 | 41.59 | -0.21 | -0.50 | 42.07 | 42.25 | 40.9726 | 155019 |
| 1725576000 | 41.8 | -0.28 | -0.67 | 41.97 | 42.515 | 41.54 | 91662 |
| 1725489600 | 42.08 | -0.45 | -1.06 | 42.44 | 42.91 | 41.76 | 107599 |
| 1725403200 | 42.53 | -0.46 | -1.07 | 43.13 | 43.13 | 41.97 | 147970 |
| 1725057600 | 42.99 | 0.02 | 0.05 | 43.17 | 43.42 | 42.36 | 112144 |
| 1724971200 | 42.97 | 0.85 | 2.02 | 42.17 | 43.58 | 41.945 | 131896 |
| 1724884800 | 42.12 | 0.08 | 0.19 | 41.78 | 42.65 | 41.78 | 92477 |
| 1724798400 | 42.04 | -0.48 | -1.13 | 42.14 | 42.14 | 41.31 | 142776 |
| 1724712000 | 42.52 | -0.63 | -1.46 | 43.65 | 43.65 | 42.49 | 122525 |
| 1724452800 | 43.15 | 2.44 | 5.99 | 41 | 44.2 | 40.96 | 213212 |
| 1724366400 | 40.71 | -0.06 | -0.15 | 40.36 | 41.31 | 40.36 | 62073 |
| 1724280000 | 40.77 | 0.14 | 0.34 | 40.97 | 40.97 | 40.03 | 95595 |
| 1724193600 | 40.63 | -0.69 | -1.67 | 41.07 | 41.35 | 40.26 | 108695 |
| 1724107200 | 41.32 | 0.56 | 1.37 | 40.9 | 41.38 | 40.54 | 109593 |
| 1723848000 | 40.76 | 0.54 | 1.34 | 40.76 | 41.01 | 39.86 | 142731 |
| 1723761600 | 40.22 | 1.37 | 3.53 | 40.1 | 40.96 | 38.98 | 192414 |
| 1723675200 | 38.85 | -0.54 | -1.37 | 39.64 | 39.75 | 38.43 | 85370 |
| 1723588800 | 39.39 | 0.96 | 2.50 | 38.58 | 39.51 | 38.49 | 136746 |
| 1723502400 | 38.43 | -0.41 | -1.06 | 39.13 | 40.41 | 38.0701 | 111413 |
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
