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 | -2.79 | -6.09303341341 | 45.79 | 45.94 | 42.39 | 8764062 | 44.43550001 | CS |
| 4 | -4.08 | -8.66610025489 | 47.08 | 49.055 | 42.39 | 7860506 | 46.21363614 | CS |
| 12 | 0.5 | 1.17647058824 | 42.5 | 49.055 | 41.08 | 8158157 | 44.88346666 | CS |
| 26 | 6.66 | 18.3269124931 | 36.34 | 49.055 | 36.12 | 7875923 | 43.31414428 | CS |
| 52 | 6.58 | 18.066996156 | 36.42 | 49.055 | 34.23 | 8269724 | 40.04600236 | CS |
| 156 | -13.21 | -23.5011563779 | 56.21 | 68.95 | 25.56 | 8770418 | 39.78393726 | CS |
| 260 | -11.29 | -20.7957266532 | 54.29 | 68.95 | 24.01 | 7582635 | 42.32255206 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 43.32 | 0.77 | 1.81 | 42.31 | 43.68 | 42.28 | 14850116 |
| 1734651600 | 42.55 | -0.56 | -1.30 | 43.78 | 43.86 | 42.39 | 7536143 |
| 1734565200 | 43.11 | -2.02 | -4.48 | 45.24 | 45.44 | 43.07 | 8980395 |
| 1734478800 | 45.13 | -0.16 | -0.35 | 44.94 | 45.48 | 44.66 | 7813871 |
| 1734392400 | 45.29 | -0.49 | -1.07 | 45.84 | 45.89 | 45.15 | 11261214 |
| 1734133200 | 45.78 | 0.06 | 0.13 | 45.79 | 45.94 | 45.42 | 8228688 |
| 1734046800 | 45.72 | 0.06 | 0.13 | 45.71 | 45.85 | 45.09 | 8251267 |
| 1733960400 | 45.66 | -0.8 | -1.72 | 46.8 | 46.8385 | 45.66 | 10208600 |
| 1733874000 | 46.46 | -0.34 | -0.73 | 46.84 | 47.76 | 46.415 | 10123609 |
| 1733787600 | 46.8 | -0.46 | -0.97 | 47.2 | 47.49 | 46.78 | 7358837 |
| 1733528400 | 47.26 | 0.09 | 0.19 | 47.22 | 47.62 | 46.78 | 4848993 |
| 1733442000 | 47.17 | 0.95 | 2.06 | 46.46 | 47.44 | 46.26 | 6923532 |
| 1733355600 | 46.22 | -0.21 | -0.45 | 46.34 | 46.6481 | 45.9622 | 5700366 |
| 1733269200 | 46.43 | -0.55 | -1.17 | 46.89 | 47.06 | 46.2 | 6880724 |
| 1733182800 | 46.98 | -0.7 | -1.47 | 47.9 | 47.97 | 46.83 | 8346010 |
| 1732917840 | 47.68 | -0.07 | -0.15 | 48.01 | 48.105 | 47.54 | 4588413 |
| 1732750800 | 47.75 | 0.05 | 0.10 | 48.05 | 48.31 | 47.725 | 6619846 |
| 1732664400 | 47.7 | -0.4 | -0.83 | 48.16 | 48.29 | 47.68 | 7296551 |
| 1732578000 | 48.1 | 0.14 | 0.29 | 48.36 | 49.055 | 48.07 | 9795415 |
| 1732318800 | 47.96 | 1.15 | 2.46 | 47.08 | 48.06 | 46.83 | 8587133 |
| 1732232400 | 46.81 | 0.63 | 1.36 | 46.36 | 47.15 | 46.26 | 9355994 |
| 1732146000 | 46.18 | -0.45 | -0.97 | 46.74 | 47.17 | 46.095 | 11326520 |
| 1732059600 | 46.63 | -0.16 | -0.34 | 46.45 | 46.82 | 46.04 | 6407456 |
| 1731973200 | 46.79 | 0.24 | 0.52 | 46.4 | 47.03 | 46.35 | 5175956 |
| 1731714000 | 46.55 | 0.3 | 0.65 | 46.5 | 46.945 | 46.17 | 5664979 |
| 1731627600 | 46.25 | -0.26 | -0.56 | 46.55 | 46.6866 | 45.98 | 5377375 |
| 1731541200 | 46.51 | -0.15 | -0.32 | 46.81 | 47.57 | 46.49 | 8310924 |
| 1731454800 | 46.66 | 0.22 | 0.47 | 46.04 | 46.68 | 46.02 | 7005345 |
| 1731368400 | 46.44 | 1.22 | 2.70 | 45.95 | 46.62 | 45.76 | 8225302 |
| 1731109200 | 45.22 | -0.98 | -2.12 | 45.68 | 46.03 | 45.16 | 9361915 |
| 1731022800 | 46.2 | -0.8 | -1.70 | 46.32 | 46.49 | 45.68 | 13679275 |
| 1730936400 | 47 | 4.68 | 11.06 | 45 | 47.03 | 44.8801 | 33556406 |
| 1730850000 | 42.32 | 0.25 | 0.59 | 42.25 | 42.72 | 42.155 | 5766995 |
| 1730763600 | 42.07 | -0.75 | -1.75 | 42.74 | 42.79 | 42.0425 | 5321360 |
| 1730500800 | 42.82 | -0.23 | -0.53 | 43.33 | 43.67 | 42.762 | 6379931 |
| 1730414400 | 43.05 | -0.26 | -0.60 | 43.05 | 43.595 | 43.04 | 5768085 |
| 1730328000 | 43.31 | 0.22 | 0.51 | 42.75 | 43.8051 | 42.75 | 7065965 |
| 1730241600 | 43.09 | -0.2 | -0.46 | 43.3 | 43.3 | 42.91 | 4794600 |
| 1730155200 | 43.29 | 0.66 | 1.55 | 43.01 | 43.38 | 42.7 | 4980386 |
| 1729896000 | 42.63 | -0.79 | -1.82 | 43.78 | 43.97 | 42.52 | 5867734 |
| 1729809600 | 43.42 | -0.02 | -0.05 | 43.63 | 43.63 | 42.885 | 5492893 |
| 1729723200 | 43.44 | 0.05 | 0.12 | 43.17 | 43.5831 | 43.001 | 5123780 |
| 1729636800 | 43.39 | 0.96 | 2.26 | 42.54 | 43.59 | 42.185 | 13622580 |
| 1729550400 | 42.43 | -1.24 | -2.84 | 43.31 | 43.57 | 42.35 | 6925260 |
| 1729291200 | 43.67 | 0.72 | 1.68 | 43.51 | 43.785 | 42.81 | 7666469 |
| 1729204800 | 42.95 | -1.58 | -3.55 | 44.11 | 44.2 | 42.945 | 13569213 |
| 1729118400 | 44.53 | 0.62 | 1.41 | 44.3 | 44.93 | 44.1 | 11451769 |
| 1729032000 | 43.91 | 0.32 | 0.73 | 43.79 | 44.59 | 43.79 | 12720878 |
| 1728945600 | 43.59 | 0.33 | 0.76 | 43.3 | 43.825 | 43.01 | 11342962 |
| 1728686400 | 43.26 | 0.77 | 1.81 | 42.78 | 43.49 | 42.745 | 15639420 |
| 1728600000 | 42.49 | -0.14 | -0.33 | 42.48 | 42.84 | 42.36 | 5727844 |
| 1728513600 | 42.63 | 0.5 | 1.19 | 42.05 | 42.905 | 42.05 | 5570619 |
| 1728427200 | 42.13 | 0.13 | 0.31 | 42.24 | 42.4797 | 41.9 | 5716588 |
| 1728340800 | 42 | -0.39 | -0.92 | 42.33 | 42.55 | 41.625 | 7170101 |
| 1728081600 | 42.39 | 0.9 | 2.17 | 41.91 | 42.61 | 41.91 | 5650778 |
| 1727995200 | 41.49 | -0.28 | -0.67 | 41.59 | 41.7 | 41.08 | 5645195 |
| 1727908800 | 41.77 | 0.05 | 0.12 | 41.71 | 42.31 | 41.56 | 5736187 |
| 1727822400 | 41.72 | -1.05 | -2.45 | 42.64 | 42.64 | 41.33 | 7834929 |
| 1727736000 | 42.77 | 0.25 | 0.59 | 42.33 | 42.8 | 42.04 | 4666098 |
| 1727476800 | 42.52 | 0.19 | 0.45 | 42.5 | 42.75 | 42.005 | 5315568 |
| 1727390400 | 42.33 | 0.6 | 1.44 | 42.23 | 42.49 | 41.75 | 6132037 |
| 1727304000 | 41.73 | -0.25 | -0.60 | 41.87 | 42.02 | 41.445 | 5834117 |
| 1727217600 | 41.98 | -0.21 | -0.50 | 42.07 | 42.445 | 41.73 | 5427591 |
| 1727131200 | 42.19 | -0.13 | -0.31 | 42.38 | 42.65 | 42 | 6994214 |
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
