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 | -2.59 | -6.5371024735 | 39.62 | 39.84 | 36.06 | 981002 | 37.63095496 | CS |
| 4 | -5.47 | -12.8705882353 | 42.5 | 45.28 | 36.06 | 772953 | 40.78101294 | CS |
| 12 | -7.56 | -16.9544740973 | 44.59 | 46.91 | 36.06 | 712665 | 42.01207784 | CS |
| 26 | -0.04 | -0.107903965471 | 37.07 | 47.78 | 35.86 | 809799 | 42.1060366 | CS |
| 52 | 2.62 | 7.61406567858 | 34.41 | 47.78 | 33.245 | 869436 | 38.8238743 | CS |
| 156 | 11.54 | 45.2726559435 | 25.49 | 47.78 | 14.59 | 1061618 | 27.36801212 | CS |
| 260 | 21.55 | 139.211886305 | 15.48 | 47.78 | 5.89 | 1287100 | 22.430003 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 37.03 | 0.43 | 1.17 | 36.44 | 37.33 | 36.44 | 5813410 |
| 1734651600 | 36.6 | -0.21 | -0.57 | 36.71 | 37.05 | 36.06 | 1603581 |
| 1734565200 | 36.81 | -1.37 | -3.59 | 38.34 | 38.62 | 36.61 | 1102907 |
| 1734478800 | 38.18 | -0.89 | -2.28 | 38.67 | 39.31 | 38.11 | 721148 |
| 1734392400 | 39.07 | 0.04 | 0.10 | 39.12 | 39.535 | 38.9714 | 916538 |
| 1734133200 | 39.03 | -1.05 | -2.62 | 39.74 | 39.98 | 38.895 | 599370 |
| 1734046800 | 40.08 | -0.41 | -1.01 | 40.48 | 40.505 | 39.965 | 864402 |
| 1733960400 | 40.49 | -0.7 | -1.70 | 41.7 | 41.79 | 40.29 | 849673 |
| 1733874000 | 41.19 | -0.79 | -1.88 | 41.21 | 41.8 | 40.85 | 682113 |
| 1733787600 | 41.98 | 0.49 | 1.18 | 42.01 | 42.22 | 41.8 | 1153522 |
| 1733528400 | 41.49 | -0.03 | -0.07 | 42.2 | 42.23 | 41.25 | 620058 |
| 1733442000 | 41.52 | -0.7 | -1.66 | 42.36 | 42.43 | 41.48 | 591306 |
| 1733355600 | 42.22 | -1.1 | -2.54 | 43 | 43 | 42.15 | 660477 |
| 1733269200 | 43.32 | -0.19 | -0.44 | 43.75 | 44 | 43.03 | 512451 |
| 1733182800 | 43.51 | -0.02 | -0.05 | 43.31 | 43.88 | 42.91 | 638019 |
| 1732917840 | 43.53 | -0.09 | -0.21 | 44.19 | 44.4576 | 43.31 | 332088 |
| 1732750800 | 43.62 | -0.02 | -0.05 | 44.25 | 44.52 | 43.55 | 535654 |
| 1732664400 | 43.64 | -0.98 | -2.20 | 44.12 | 44.42 | 43.51 | 711720 |
| 1732578000 | 44.62 | 2 | 4.69 | 43.22 | 45.28 | 43.1 | 1122636 |
| 1732318800 | 42.62 | 0.65 | 1.55 | 42.4 | 42.805 | 42.3 | 572328 |
| 1732232400 | 41.97 | 0.25 | 0.60 | 41.89 | 42.39 | 41.71 | 528462 |
| 1732146000 | 41.72 | 0.02 | 0.05 | 41.49 | 41.8 | 41.16 | 463948 |
| 1732059600 | 41.7 | 0.14 | 0.34 | 41.39 | 41.83 | 40.89 | 450294 |
| 1731973200 | 41.56 | -0.23 | -0.55 | 41.62 | 42.04 | 41.46 | 507975 |
| 1731714000 | 41.79 | -0.33 | -0.78 | 42.27 | 42.27 | 41.412 | 487410 |
| 1731627600 | 42.12 | 0.74 | 1.79 | 41.68 | 42.38 | 41.6 | 663254 |
| 1731541200 | 41.38 | -0.45 | -1.08 | 42.67 | 42.67 | 41.255 | 689607 |
| 1731454800 | 41.83 | -1.38 | -3.19 | 43.01 | 43.28 | 41.78 | 768311 |
| 1731368400 | 43.21 | 0.54 | 1.27 | 43.09 | 43.375 | 42.7654 | 714054 |
| 1731109200 | 42.67 | 0.72 | 1.72 | 42.09 | 42.87 | 42.09 | 919003 |
| 1731022800 | 41.95 | 0.12 | 0.29 | 41.82 | 42.46 | 41.53 | 596977 |
| 1730936400 | 41.83 | 0.03 | 0.07 | 41.3 | 41.92 | 40.86 | 1048336 |
| 1730850000 | 41.8 | 0.9 | 2.20 | 40.59 | 41.8 | 40.4173 | 595351 |
| 1730763600 | 40.9 | 0.4 | 0.99 | 40.62 | 41.76 | 40.46 | 662725 |
| 1730500800 | 40.5 | 0.07 | 0.17 | 40.88 | 41.42 | 40.42 | 768358 |
| 1730414400 | 40.43 | -0.08 | -0.20 | 40.19 | 40.79 | 40.1301 | 919045 |
| 1730328000 | 40.51 | -0.3 | -0.74 | 40.61 | 41.3 | 40.3 | 786621 |
| 1730241600 | 40.81 | -0.62 | -1.50 | 39.6 | 40.82 | 38.66 | 1080149 |
| 1730155200 | 41.43 | 1.15 | 2.86 | 40.85 | 41.83 | 40.8201 | 1177545 |
| 1729896000 | 40.28 | -0.45 | -1.10 | 40.75 | 41.385 | 40.27 | 1078931 |
| 1729809600 | 40.73 | -1.78 | -4.19 | 42.51 | 43.71 | 40.39 | 1329836 |
| 1729723200 | 42.51 | -0.16 | -0.37 | 42.44 | 43.05 | 42.12 | 868105 |
| 1729636800 | 42.67 | -1.59 | -3.59 | 43.5 | 43.8699 | 42.55 | 445750 |
| 1729550400 | 44.26 | -2.24 | -4.82 | 46.45 | 46.68 | 44.14 | 694068 |
| 1729291200 | 46.5 | 0.29 | 0.63 | 46.55 | 46.91 | 46.15 | 554101 |
| 1729204800 | 46.21 | -0.48 | -1.03 | 46.61 | 46.6699 | 46.03 | 381393 |
| 1729118400 | 46.69 | 1.3 | 2.86 | 46.13 | 46.9 | 45.96 | 625560 |
| 1729032000 | 45.39 | 0.53 | 1.18 | 45.11 | 46.11 | 44.92 | 812286 |
| 1728945600 | 44.86 | 1.2 | 2.75 | 43.59 | 44.98 | 43.48 | 507549 |
| 1728686400 | 43.66 | 0.51 | 1.18 | 43.01 | 43.86 | 43.01 | 456431 |
| 1728600000 | 43.15 | -0.53 | -1.21 | 42.85 | 43.29 | 42.64 | 466033 |
| 1728513600 | 43.68 | 0.05 | 0.11 | 43.48 | 43.97 | 43.4 | 481272 |
| 1728427200 | 43.63 | 0.02 | 0.05 | 43.85 | 44.04 | 43.22 | 744585 |
| 1728340800 | 43.61 | -0.21 | -0.48 | 43.26 | 43.72 | 42.66 | 717895 |
| 1728081600 | 43.82 | -1.01 | -2.25 | 45.27 | 45.6 | 43.33 | 532073 |
| 1727995200 | 44.83 | -0.08 | -0.18 | 44.75 | 45.11 | 44.035 | 435889 |
| 1727908800 | 44.91 | -0.43 | -0.95 | 44.83 | 45.21 | 44.32 | 500245 |
| 1727822400 | 45.34 | 0.03 | 0.07 | 45.43 | 46.1999 | 44.4 | 466314 |
| 1727736000 | 45.31 | 0.3 | 0.67 | 44.67 | 45.45 | 44.36 | 721682 |
| 1727476800 | 45.01 | 1.17 | 2.67 | 44.59 | 45.642 | 44.36 | 951491 |
| 1727390400 | 43.84 | -0.28 | -0.63 | 44.76 | 45.065 | 43.81 | 800796 |
| 1727304000 | 44.12 | -0.84 | -1.87 | 44.47 | 44.67 | 43.91 | 493894 |
| 1727217600 | 44.96 | -0.3 | -0.66 | 45.18 | 45.335 | 44.61 | 430065 |
| 1727131200 | 45.26 | 0.53 | 1.18 | 45.39 | 45.85 | 44.88 | 591069 |
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
