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 | 3.94 | 10.2046102046 | 38.61 | 42.875 | 37.35 | 4210712 | 40.19335281 | CS |
| 4 | -3.77 | -8.1390328152 | 46.32 | 46.7 | 37.35 | 6244940 | 40.95302576 | CS |
| 12 | -0.48 | -1.11550081339 | 43.03 | 57.75 | 37.35 | 4870835 | 46.17939823 | CS |
| 26 | -23.45 | -35.5303030303 | 66 | 66.82 | 37.35 | 4365226 | 48.53605008 | CS |
| 52 | -6.09 | -12.5205592105 | 48.64 | 76.175 | 37.35 | 4387071 | 53.34483494 | CS |
| 156 | -233.71 | -84.597842612 | 276.26 | 298 | 28.11 | 4229716 | 57.37836081 | CS |
| 260 | -40.19 | -48.573845782 | 82.74 | 369 | 21.7 | 3451257 | 96.51976627 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 42.41 | 1.66 | 4.07 | 42.25 | 42.8 | 41.51 | 4483507 |
| 1732059600 | 40.75 | 0.49 | 1.22 | 39.71 | 41.9542 | 39.71 | 4367463 |
| 1731973200 | 40.26 | 2.04 | 5.34 | 38.67 | 40.31 | 38.09 | 4774147 |
| 1731714000 | 38.22 | -0.57 | -1.47 | 38.94 | 38.94 | 37.35 | 3260440 |
| 1731627600 | 38.79 | 0.31 | 0.81 | 38.53 | 39.8 | 37.75 | 4322103 |
| 1731541200 | 38.48 | -0.69 | -1.76 | 39.3 | 40.7293 | 38.375 | 4635436 |
| 1731454800 | 39.17 | 1.4 | 3.71 | 37.7 | 40.2762 | 37.505 | 8200500 |
| 1731368400 | 37.77 | -1.08 | -2.78 | 39 | 39.2 | 37.72 | 3908283 |
| 1731109200 | 38.85 | -0.94 | -2.36 | 39.5 | 39.98 | 37.66 | 7300445 |
| 1731022800 | 39.79 | -0.64 | -1.58 | 39.92 | 42.07 | 39.335 | 5847669 |
| 1730936400 | 40.43 | -3.9 | -8.80 | 40.51 | 40.51 | 37.6 | 14991141 |
| 1730850000 | 44.33 | 2.4 | 5.72 | 41.71 | 44.39 | 41.41 | 5696554 |
| 1730763600 | 41.93 | 1.78 | 4.43 | 40.61 | 43.95 | 40.5 | 9504075 |
| 1730500800 | 40.15 | -2.68 | -6.26 | 42.27 | 43.49 | 38.97 | 16641934 |
| 1730414400 | 42.83 | 0.18 | 0.42 | 42.65 | 43.54 | 42.14 | 7758552 |
| 1730328000 | 42.65 | -0.31 | -0.72 | 43.7 | 44.4 | 42.535 | 5026407 |
| 1730241600 | 42.96 | -1.47 | -3.31 | 43.81 | 44.1698 | 42.8 | 4071999 |
| 1730155200 | 44.43 | 0.04 | 0.09 | 44.98 | 45.9 | 44.35 | 4260481 |
| 1729896000 | 44.39 | -0.95 | -2.10 | 45.6 | 45.6 | 44.33 | 3245345 |
| 1729809600 | 45.34 | -1.09 | -2.35 | 46.65 | 46.7 | 45.05 | 3048617 |
| 1729723200 | 46.43 | -1.46 | -3.05 | 47.52 | 49.2125 | 45.93 | 3565792 |
| 1729636800 | 47.89 | 0.55 | 1.16 | 47.32 | 48.33 | 45.4703 | 6257047 |
| 1729550400 | 47.34 | -4.87 | -9.33 | 51.96 | 53.16 | 47.3 | 8294534 |
| 1729291200 | 52.21 | -0.36 | -0.68 | 53.97 | 53.97 | 51.95 | 3198869 |
| 1729204800 | 52.57 | -1.76 | -3.24 | 54.03 | 54.165 | 51.64 | 3008724 |
| 1729118400 | 54.33 | 1.19 | 2.24 | 53.86 | 55.556 | 53.222 | 3400354 |
| 1729032000 | 53.14 | -2.1 | -3.80 | 54.27 | 54.96 | 53.06 | 3350148 |
| 1728945600 | 55.24 | 0.89 | 1.64 | 53.48 | 55.37 | 53 | 3191356 |
| 1728686400 | 54.35 | 0.06 | 0.11 | 53.22 | 54.45 | 52.89 | 3786788 |
| 1728600000 | 54.29 | -0.19 | -0.35 | 53.49 | 54.385 | 51.9 | 4214543 |
| 1728513600 | 54.48 | -2.46 | -4.32 | 57.12 | 57.12 | 53.92 | 3289480 |
| 1728427200 | 56.94 | 0.62 | 1.10 | 56 | 57.15 | 53.88 | 3928441 |
| 1728340800 | 56.32 | 0.5 | 0.90 | 55.48 | 56.915 | 54.9773 | 3845697 |
| 1728081600 | 55.82 | 3.39 | 6.47 | 53.74 | 55.84 | 53.52 | 4268404 |
| 1727995200 | 52.43 | -0.62 | -1.17 | 52.25 | 53.08 | 51.56 | 2683145 |
| 1727908800 | 53.05 | -0.19 | -0.36 | 53.36 | 53.735 | 52.33 | 4014754 |
| 1727822400 | 53.24 | -2.94 | -5.23 | 55.99 | 56.068 | 52.56 | 5365802 |
| 1727736000 | 56.18 | -0.58 | -1.02 | 55.69 | 57.03 | 55.3605 | 4060546 |
| 1727476800 | 56.76 | 2.6 | 4.80 | 55.53 | 57.75 | 54.87 | 4601182 |
| 1727390400 | 54.16 | 2.49 | 4.82 | 52.81 | 54.27 | 52.26 | 5148331 |
| 1727304000 | 51.67 | -2.36 | -4.37 | 53.8 | 53.8 | 51.17 | 4304339 |
| 1727217600 | 54.03 | 0.99 | 1.87 | 54.42 | 54.6 | 53.3 | 3795647 |
| 1727131200 | 53.04 | 0.19 | 0.36 | 52.99 | 53.6 | 51.63 | 2708442 |
| 1726872000 | 52.85 | -1.48 | -2.72 | 54.07 | 54.07 | 51.955 | 4758415 |
| 1726785600 | 54.33 | 3.58 | 7.05 | 53.37 | 55.575 | 53.26 | 7268258 |
| 1726699200 | 50.75 | 0.3 | 0.59 | 50.9 | 54.0256 | 49.82 | 5844378 |
| 1726612800 | 50.45 | 2.42 | 5.04 | 49.32 | 51.15 | 48.66 | 4161070 |
| 1726526400 | 48.03 | 0.68 | 1.44 | 47.12 | 49.46 | 47.12 | 3696213 |
| 1726267200 | 47.35 | 2.57 | 5.74 | 47.345 | 49.65 | 46.76 | 7245574 |
| 1726180800 | 44.78 | 0.08 | 0.18 | 44.6 | 45.075 | 42.59 | 3874223 |
| 1726094400 | 44.7 | 1.33 | 3.07 | 43.32 | 45.28 | 41.93 | 4295307 |
| 1726008000 | 43.37 | 0.19 | 0.44 | 43.15 | 43.57 | 40.97 | 5213139 |
| 1725921600 | 43.18 | 0.57 | 1.34 | 42.99 | 44.35 | 42.42 | 4063310 |
| 1725662400 | 42.61 | -0.11 | -0.26 | 42.69 | 44.41 | 42.13 | 3197698 |
| 1725576000 | 42.72 | 0.82 | 1.96 | 41.89 | 43.65 | 41.81 | 3675635 |
| 1725489600 | 41.9 | 1 | 2.44 | 40.7 | 43.275 | 40.1177 | 4229069 |
| 1725403200 | 40.9 | -1.65 | -3.88 | 41.81 | 43.18 | 40.53 | 3984343 |
| 1725057600 | 42.55 | 0.43 | 1.02 | 42.52 | 42.9432 | 41.42 | 3076993 |
| 1724971200 | 42.12 | -0.29 | -0.68 | 43.03 | 43.4298 | 42 | 2649244 |
| 1724884800 | 42.41 | -1.13 | -2.60 | 43.35 | 43.45 | 41.66 | 2654718 |
| 1724798400 | 43.54 | -0.94 | -2.11 | 43.85 | 44.065 | 42.39 | 2929149 |
| 1724712000 | 44.48 | -1.08 | -2.37 | 44.89 | 46.09 | 44.23 | 2507654 |
| 1724452800 | 45.56 | 3.78 | 9.05 | 42.34 | 45.85 | 42.04 | 6253983 |
| 1724366400 | 41.78 | -2.01 | -4.59 | 43.22 | 43.32 | 41.41 | 3430368 |
| 1724280000 | 43.79 | 1.53 | 3.62 | 43.06 | 43.82 | 42.41 | 3201433 |
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
