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 | -0.33 | -0.826446280992 | 39.93 | 40.17 | 39.47 | 15276282 | 39.91244136 | CS |
| 4 | -4.7 | -10.6094808126 | 44.3 | 44.42 | 39.47 | 18068558 | 41.2555055 | CS |
| 12 | -4.55 | -10.3057757644 | 44.15 | 44.73 | 39.47 | 17362411 | 41.90433438 | CS |
| 26 | -1.82 | -4.39401255432 | 41.42 | 45.36 | 38.7 | 17941896 | 41.93053042 | CS |
| 52 | 1.89 | 5.01193317422 | 37.71 | 45.36 | 37.56 | 18400537 | 41.10667541 | CS |
| 156 | -12.83 | -24.4707228686 | 52.43 | 55.51 | 30.135 | 21190598 | 41.24876511 | CS |
| 260 | -22.05 | -35.7664233577 | 61.65 | 61.95 | 30.135 | 19667743 | 46.5293636 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 39.6 | -0.32 | -0.80 | 39.8 | 39.84 | 39.395 | 15657118 |
| 1735342800 | 39.92 | -0.04 | -0.10 | 39.82 | 40.16 | 39.65 | 15160385 |
| 1735256400 | 39.96 | 0.16 | 0.40 | 39.88 | 40.17 | 39.74 | 12946781 |
| 1735077840 | 39.8 | -0.14 | -0.35 | 39.9 | 39.96 | 39.47 | 11712159 |
| 1734997200 | 39.94 | 0.01 | 0.03 | 39.93 | 40.13 | 39.83 | 21285801 |
| 1734738000 | 39.93 | -0.04 | -0.10 | 39.93 | 40.39 | 39.92 | 47490226 |
| 1734651600 | 39.97 | -0.27 | -0.67 | 40.25 | 40.46 | 39.93 | 17837716 |
| 1734565200 | 40.24 | -0.54 | -1.32 | 40.72 | 41.05 | 40.21 | 19169028 |
| 1734478800 | 40.78 | -0.1 | -0.24 | 40.66 | 41.1191 | 40.51 | 15371236 |
| 1734392400 | 40.88 | -1.4 | -3.31 | 42.16 | 42.25 | 40.81 | 30186865 |
| 1734133200 | 42.28 | 0.2 | 0.48 | 42 | 42.4 | 41.81 | 13358911 |
| 1734046800 | 42.08 | 0.09 | 0.21 | 42.06 | 42.16 | 41.81 | 11230061 |
| 1733960400 | 41.99 | -0.31 | -0.73 | 42.19 | 42.46 | 41.89 | 13983428 |
| 1733874000 | 42.3 | -0.06 | -0.14 | 42.37 | 42.645 | 42.07 | 16381318 |
| 1733787600 | 42.36 | -0.01 | -0.02 | 42.42 | 43.1 | 42.16 | 15555469 |
| 1733528400 | 42.37 | -0.18 | -0.42 | 42.54 | 42.67 | 42.015 | 15684880 |
| 1733442000 | 42.55 | 0.03 | 0.07 | 42.59 | 42.87 | 42.52 | 16342589 |
| 1733355600 | 42.52 | -1.31 | -2.99 | 43.73 | 43.81 | 42.405 | 21412819 |
| 1733269200 | 43.83 | -0.02 | -0.05 | 43.91 | 44.42 | 43.7 | 15410216 |
| 1733182800 | 43.85 | -0.49 | -1.11 | 44.3 | 44.32 | 43.52 | 12782718 |
| 1732917840 | 44.34 | -0.04 | -0.09 | 44.39 | 44.52 | 44.05 | 9023150 |
| 1732750800 | 44.38 | 0.01 | 0.02 | 44.48 | 44.73 | 44.37 | 12370795 |
| 1732664400 | 44.37 | 0.39 | 0.89 | 43.98 | 44.5 | 43.7527 | 17244867 |
| 1732578000 | 43.98 | 0.83 | 1.92 | 43.35 | 44.045 | 43.31 | 28099879 |
| 1732318800 | 43.15 | 0.65 | 1.53 | 42.55 | 43.335 | 42.335 | 17014443 |
| 1732232400 | 42.5 | 0.28 | 0.66 | 42.18 | 42.745 | 42.005 | 12529977 |
| 1732146000 | 42.22 | 0.29 | 0.69 | 42.09 | 42.28 | 41.75 | 14703265 |
| 1732059600 | 41.93 | -0.32 | -0.76 | 42.19 | 42.23 | 41.8 | 9798235 |
| 1731973200 | 42.25 | 0.6 | 1.44 | 41.67 | 42.575 | 41.67 | 17407939 |
| 1731714000 | 41.65 | 0.78 | 1.91 | 40.8 | 41.77 | 40.8 | 21465729 |
| 1731627600 | 40.87 | -0.27 | -0.66 | 41.14 | 41.255 | 40.86 | 13633045 |
| 1731541200 | 41.14 | 0.74 | 1.83 | 40.42 | 41.4 | 40.31 | 19936893 |
| 1731454800 | 40.4 | -0.04 | -0.10 | 40.5 | 40.6 | 40.0742 | 16981096 |
| 1731368400 | 40.44 | -0.04 | -0.10 | 40.45 | 40.88 | 40.41 | 17108869 |
| 1731109200 | 40.48 | -0.09 | -0.22 | 40.74 | 40.85 | 40.42 | 21299387 |
| 1731022800 | 40.57 | -0.59 | -1.43 | 41.11 | 41.19 | 40.51 | 24212372 |
| 1730936400 | 41.16 | -0.1 | -0.24 | 41.48 | 41.67 | 40.93 | 21385734 |
| 1730850000 | 41.26 | 0.2 | 0.49 | 41.01 | 41.27 | 40.83 | 12317857 |
| 1730763600 | 41.06 | -0.3 | -0.73 | 41.65 | 41.77 | 40.9 | 14750977 |
| 1730500800 | 41.36 | -0.77 | -1.83 | 42.15 | 42.35 | 41.3 | 16672001 |
| 1730414400 | 42.13 | 0.85 | 2.06 | 41.26 | 42.65 | 41.245 | 31103570 |
| 1730328000 | 41.28 | -0.05 | -0.12 | 41.33 | 41.51 | 41.12 | 16366684 |
| 1730241600 | 41.33 | -0.29 | -0.70 | 41.33 | 41.68 | 41.27 | 15068627 |
| 1730155200 | 41.62 | 0.24 | 0.58 | 41.43 | 41.78 | 41.39 | 13572692 |
| 1729896000 | 41.38 | -0.48 | -1.15 | 41.9 | 42.18 | 41.37 | 19715245 |
| 1729809600 | 41.86 | -1 | -2.33 | 42.38 | 42.45 | 41.64 | 23503732 |
| 1729723200 | 42.86 | 1.36 | 3.28 | 41.86 | 42.9 | 41.76 | 27159065 |
| 1729636800 | 41.5 | -2.2 | -5.03 | 41.78 | 42.64 | 40.75 | 42801737 |
| 1729550400 | 43.7 | -0.29 | -0.66 | 44.045 | 44.2 | 43.6 | 18745100 |
| 1729291200 | 43.99 | 0.14 | 0.32 | 43.71 | 44.165 | 43.67 | 13056419 |
| 1729204800 | 43.85 | -0.06 | -0.14 | 43.88 | 44 | 43.525 | 10537713 |
| 1729118400 | 43.91 | 0.17 | 0.39 | 43.7 | 44.1 | 43.66 | 9458232 |
| 1729032000 | 43.74 | 0.55 | 1.27 | 43.47 | 43.97 | 43.165 | 15441621 |
| 1728945600 | 43.19 | 0.19 | 0.44 | 42.99 | 43.29 | 42.89 | 9881789 |
| 1728686400 | 43 | 0.05 | 0.12 | 43.21 | 43.24 | 42.8 | 10657670 |
| 1728600000 | 42.95 | -1.16 | -2.63 | 43.44 | 43.67 | 42.81 | 12350411 |
| 1728513600 | 44.11 | 0.1 | 0.23 | 44.1 | 44.25 | 43.805 | 12607443 |
| 1728427200 | 44.01 | 0.17 | 0.39 | 43.99 | 44.15 | 43.69 | 10851310 |
| 1728340800 | 43.84 | -0.34 | -0.77 | 44.15 | 44.15 | 43.77 | 12881689 |
| 1728081600 | 44.18 | -0.34 | -0.76 | 43.77 | 44.25 | 43.55 | 14531500 |
| 1727995200 | 44.52 | -0.53 | -1.18 | 45.02 | 45.02 | 44.39 | 12257266 |
| 1727908800 | 45.05 | -0.16 | -0.35 | 45.15 | 45.28 | 44.87 | 12039727 |
| 1727822400 | 45.21 | 0.3 | 0.67 | 44.96 | 45.24 | 44.66 | 17534091 |
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
