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 | -2.2801 | -4.75218841184 | 47.98 | 48.11 | 45.63 | 11731297 | 46.81684367 | CS |
| 4 | 3.1099 | 7.30194881428 | 42.59 | 48.39 | 42.55 | 13112953 | 45.8945984 | CS |
| 12 | 5.6999 | 14.24975 | 40 | 48.39 | 39.255 | 9575198 | 44.1604251 | CS |
| 26 | -2.1201 | -4.43350062735 | 47.82 | 49.76 | 35.18 | 10991903 | 43.55618309 | CS |
| 52 | 3.1199 | 7.3271488962 | 42.58 | 53.98 | 35.18 | 9387258 | 45.08690226 | CS |
| 156 | -1.3201 | -2.80752871119 | 47.02 | 53.98 | 27.27 | 10400270 | 40.61452671 | CS |
| 260 | 8.5199 | 22.9152770307 | 37.18 | 63.57 | 27.27 | 8899831 | 43.82702944 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752705600 | 45.68 | -0.01 | -0.02 | 45.96 | 46.19 | 44.965 | 21085123 |
| 1752619200 | 45.69 | -1.37 | -2.91 | 46.86 | 47.08 | 45.64 | 15894968 |
| 1752532800 | 47.06 | -0.08 | -0.17 | 47.26 | 47.26 | 46.785 | 13464253 |
| 1752273600 | 47.14 | -0.43 | -0.90 | 47 | 47.385 | 46.755 | 11510205 |
| 1752187200 | 47.57 | 0.27 | 0.57 | 47.14 | 47.875 | 47.14 | 8606294 |
| 1752100800 | 47.3 | -0.36 | -0.76 | 47.98 | 48.11 | 47.135 | 9180766 |
| 1752014400 | 47.66 | -0.12 | -0.25 | 47.79 | 47.925 | 47.485 | 13523613 |
| 1751928000 | 47.78 | -0.15 | -0.31 | 48.22 | 48.39 | 47.46 | 14353845 |
| 1751576640 | 47.93 | 0.44 | 0.93 | 47.68 | 48.055 | 47.52 | 7036267 |
| 1751496000 | 47.49 | 1 | 2.15 | 46.7 | 47.51 | 46.57 | 15421806 |
| 1751409600 | 46.49 | 1.24 | 2.74 | 44.97 | 46.58 | 44.905 | 16513178 |
| 1751323200 | 45.25 | -0.51 | -1.11 | 45.4 | 45.6981 | 45.145 | 13618948 |
| 1751064000 | 45.76 | 0.14 | 0.31 | 45.64 | 46.25 | 45.525 | 15827337 |
| 1750977600 | 45.62 | 0.8 | 1.78 | 45 | 45.68 | 44.935 | 13437071 |
| 1750891200 | 44.82 | 0.28 | 0.63 | 44.41 | 44.91 | 44.33 | 8481951 |
| 1750804800 | 44.54 | 0.45 | 1.02 | 44.515 | 44.95 | 44.43 | 10996977 |
| 1750718400 | 44.09 | 0.8 | 1.85 | 43.175 | 44.115 | 42.93 | 13157002 |
| 1750459200 | 43.29 | 0.02 | 0.05 | 43.35 | 43.55 | 43.1801 | 22312172 |
| 1750286400 | 43.27 | 0.58 | 1.36 | 42.59 | 43.42 | 42.55 | 12696494 |
| 1750200000 | 42.69 | -0.46 | -1.07 | 42.965 | 43.17 | 42.61 | 10922236 |
| 1750113600 | 43.15 | 0.16 | 0.37 | 43.57 | 43.61 | 43.1 | 14248433 |
| 1749854400 | 42.99 | -1.17 | -2.65 | 43.63 | 43.805 | 42.85 | 9468046 |
| 1749768000 | 44.16 | -0.04 | -0.09 | 44.01 | 44.17 | 43.595 | 9552754 |
| 1749681600 | 44.2 | -1.04 | -2.30 | 45.08 | 45.11 | 44.125 | 13017708 |
| 1749595200 | 45.24 | 0.37 | 0.82 | 44.99 | 45.405 | 44.82 | 5791252 |
| 1749508800 | 44.87 | 0.1 | 0.22 | 45 | 45.25 | 44.76 | 5604974 |
| 1749249600 | 44.77 | 1.09 | 2.50 | 44.41 | 44.83 | 44.26 | 7646376 |
| 1749163200 | 43.68 | -0.22 | -0.50 | 43.95 | 44.15 | 43.49 | 6079135 |
| 1749076800 | 43.9 | -0.48 | -1.08 | 44.48 | 44.73 | 43.855 | 6976186 |
| 1748990400 | 44.38 | 0.76 | 1.74 | 43.58 | 44.475 | 43.5 | 10095047 |
| 1748904000 | 43.62 | 0.03 | 0.07 | 43.31 | 43.64 | 42.775 | 6159549 |
| 1748644800 | 43.59 | -0.17 | -0.39 | 43.57 | 43.7778 | 43.2 | 9786553 |
| 1748558400 | 43.76 | 0.53 | 1.23 | 43.55 | 43.78 | 43.175 | 6372837 |
| 1748472000 | 43.23 | -0.51 | -1.17 | 43.74 | 43.87 | 43.16 | 4792458 |
| 1748385600 | 43.74 | 0.8 | 1.86 | 43.55 | 43.7471 | 43.025 | 6500414 |
| 1748040000 | 42.94 | -0.18 | -0.42 | 42.22 | 43.11 | 42.21 | 5801138 |
| 1747953600 | 43.12 | 0.23 | 0.54 | 42.89 | 43.455 | 42.625 | 6607618 |
| 1747867200 | 42.89 | -1.52 | -3.42 | 44.07 | 44.125 | 42.86 | 6298637 |
| 1747780800 | 44.41 | -0.38 | -0.85 | 44.67 | 44.72 | 44.26 | 6604646 |
| 1747694400 | 44.79 | -0.13 | -0.29 | 44.4 | 44.87 | 44.31 | 5717533 |
| 1747435200 | 44.92 | 0.34 | 0.76 | 44.61 | 44.995 | 44.295 | 7369235 |
| 1747348800 | 44.58 | 0.35 | 0.79 | 44.23 | 44.688 | 44.22 | 6533785 |
| 1747262400 | 44.23 | -0.14 | -0.32 | 44.36 | 44.36 | 44 | 5876386 |
| 1747176000 | 44.37 | 0.36 | 0.82 | 43.97 | 44.5 | 43.81 | 10138401 |
| 1747089600 | 44.01 | 1.99 | 4.74 | 43.91 | 44.36 | 43.715 | 12302119 |
| 1746830400 | 42.02 | -0.12 | -0.28 | 42.14 | 42.275 | 41.815 | 6997672 |
| 1746744000 | 42.14 | 0.84 | 2.03 | 41.78 | 42.35 | 41.5 | 8840441 |
| 1746657600 | 41.3 | 0.32 | 0.78 | 41.25 | 41.68 | 41.13 | 8325801 |
| 1746571200 | 40.98 | -0.48 | -1.16 | 40.98 | 41.395 | 40.886 | 5270003 |
| 1746484800 | 41.46 | -0.01 | -0.02 | 41 | 42.0165 | 40.9411 | 5230171 |
| 1746225600 | 41.47 | 0.97 | 2.40 | 40.83 | 41.6 | 40.75 | 9089517 |
| 1746139200 | 40.5 | 0.16 | 0.40 | 40.16 | 40.91 | 39.99 | 7191351 |
| 1746052800 | 40.34 | -0.16 | -0.40 | 39.73 | 40.47 | 39.285 | 10257959 |
| 1745966400 | 40.5 | 0.32 | 0.80 | 39.95 | 40.565 | 39.76 | 8390110 |
| 1745880000 | 40.18 | 0.26 | 0.65 | 40.05 | 40.39 | 39.775 | 5264168 |
| 1745620800 | 39.92 | -0.13 | -0.32 | 39.76 | 40.1263 | 39.65 | 6423418 |
| 1745534400 | 40.05 | 0.54 | 1.37 | 39.3 | 40.2 | 39.255 | 9476635 |
| 1745448000 | 39.51 | 0.51 | 1.31 | 40 | 41.15 | 39.315 | 12746908 |
| 1745361600 | 39 | 1.19 | 3.15 | 38.26 | 39.065 | 38.16 | 8306483 |
| 1745275200 | 37.81 | -0.39 | -1.02 | 37.91 | 38.08 | 37.245 | 11260917 |
| 1744929600 | 38.2 | 0.38 | 1.00 | 37.94 | 38.682 | 37.8 | 12538732 |
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
