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 | -0.849999 | -2.10917871239 | 40.299999 | 40.5 | 38 | 193 | 39.38386763 | DE |
| 4 | -0.849999 | -2.10917871239 | 40.299999 | 42.1 | 38 | 152 | 40.73253131 | DE |
| 12 | -8.5 | -17.7267987487 | 47.95 | 47.95 | 37.6 | 247 | 41.28550205 | DE |
| 26 | -6.1 | -13.3918770582 | 45.55 | 47.95 | 37.6 | 199 | 42.47310046 | DE |
| 52 | -21.65 | -35.4337152209 | 61.1 | 64.4 | 37.6 | 248 | 46.222698 | DE |
| 156 | -23.85 | -37.6777251185 | 63.3 | 67 | 37.6 | 248 | 49.59763808 | DE |
| 260 | -23.85 | -37.6777251185 | 63.3 | 67 | 37.6 | 248 | 49.59763808 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 39.25 | 1.1 | 2.88 | 38.15 | 39.25 | 38.15 | 120 |
| 1734730020 | 38.15 | -0.5 | -1.29 | 38.2 | 38.2 | 38 | 162 |
| 1734643620 | 38.65 | -0.35 | -0.90 | 38.65 | 38.799999 | 38.65 | 141 |
| 1734557220 | 39 | 0.05 | 0.13 | 38.9 | 39.049999 | 38.9 | 80 |
| 1734470820 | 38.95 | -1.55 | -3.83 | 40.299999 | 40.299999 | 38.95 | 205 |
| 1734384420 | 40.5 | 0.4 | 1.00 | 40.299999 | 40.5 | 39.85 | 379 |
| 1734125220 | 40.1 | -0.35 | -0.87 | 40.1 | 40.1 | 40.1 | 10 |
| 1734038820 | 40.45 | -0.55 | -1.34 | 40.45 | 40.45 | 40.299999 | 213 |
| 1733952420 | 41 | -0.15 | -0.36 | 41.1 | 41.1 | 41 | 25 |
| 1733866020 | 41.15 | -0.25 | -0.60 | 41.35 | 41.35 | 41.15 | 9 |
| 1733779620 | 41.4 | 0 | 0.00 | 41.799999 | 42 | 41.35 | 349 |
| 1733520420 | 41.4 | -0.45 | -1.08 | 42.1 | 42.1 | 41.35 | 334 |
| 1733434020 | 41.85 | 1.2 | 2.95 | 41.15 | 41.9 | 41 | 173 |
| 1733347620 | 40.65 | -0.55 | -1.33 | 40.65 | 40.65 | 40.65 | 2 |
| 1733261220 | 41.2 | -0.5 | -1.20 | 41.549999 | 41.549999 | 40.35 | 75 |
| 1733174820 | 41.7 | 0.55 | 1.34 | 41.95 | 42 | 41 | 625 |
| 1732915620 | 41.15 | 0 | 0.00 | 41.4 | 41.4 | 41 | 134 |
| 1732829220 | 41.15 | 0.25 | 0.61 | 41.2 | 41.549999 | 41.15 | 4 |
| 1732742820 | 40.9 | 0.15 | 0.37 | 40.9 | 40.9 | 40.9 | 2 |
| 1732656420 | 40.75 | -0.15 | -0.37 | 41.15 | 41.15 | 40.35 | 35 |
| 1732570020 | 40.9 | 0.75 | 1.87 | 40.299999 | 41.5 | 40.299999 | 77 |
| 1732310820 | 40.15 | 2.2 | 5.80 | 38.299999 | 40.35 | 38.299999 | 286 |
| 1732224420 | 37.95 | -1.2 | -3.07 | 39 | 39 | 37.85 | 2196 |
| 1732138020 | 39.15 | 1.25 | 3.30 | 38.35 | 39.15 | 38.35 | 96 |
| 1732051620 | 37.9 | -0.3 | -0.79 | 38.65 | 38.65 | 37.6 | 111 |
| 1731965220 | 38.2 | -0.75 | -1.93 | 39.299999 | 39.299999 | 38.2 | 27 |
| 1731705960 | 38.95 | 0.4 | 1.04 | 39.15 | 39.15 | 38.95 | 473 |
| 1731619560 | 38.549999 | -0.15 | -0.39 | 38.45 | 38.85 | 38.45 | 1190 |
| 1731533160 | 38.7 | -0.25 | -0.64 | 38.85 | 38.95 | 38.5 | 209 |
| 1731446820 | 38.95 | -1.6 | -3.95 | 40.549999 | 40.6 | 38.95 | 131 |
| 1731360420 | 40.549999 | 0.3 | 0.75 | 40.6 | 40.85 | 40.5 | 261 |
| 1731101220 | 40.25 | 0.05 | 0.12 | 40.549999 | 40.7 | 40.25 | 82 |
| 1731014760 | 40.2 | 0.4 | 1.01 | 40.65 | 40.65 | 40.15 | 357 |
| 1730928360 | 39.799999 | -1.05 | -2.57 | 40.95 | 41.2 | 39.6 | 202 |
| 1730841960 | 40.85 | -0.55 | -1.33 | 41.1 | 41.299999 | 40.85 | 178 |
| 1730755560 | 41.4 | -1.55 | -3.61 | 41.85 | 42.1 | 41.4 | 10 |
| 1730496360 | 42.95 | 0.3 | 0.70 | 42.9 | 42.95 | 42.799999 | 1102 |
| 1730409960 | 42.65 | 1.6 | 3.90 | 42.9 | 42.9 | 42.45 | 8 |
| 1730323560 | 41.049999 | -0.8 | -1.91 | 41.1 | 41.1 | 41.049999 | 11 |
| 1730237160 | 41.85 | -0.15 | -0.36 | 41.7 | 41.85 | 41.7 | 60 |
| 1730150760 | 42 | -0.25 | -0.59 | 42 | 42.2 | 42 | 52 |
| 1729888020 | 42.25 | -0.65 | -1.52 | 42.5 | 42.5 | 42.2 | 304 |
| 1729801560 | 42.9 | 0 | 0.00 | 42.7 | 42.9 | 42.4 | 167 |
| 1729715160 | 42.9 | 0.55 | 1.30 | 43.45 | 43.45 | 42.9 | 30 |
| 1729628760 | 42.35 | -1.9 | -4.29 | 43.75 | 43.75 | 42.35 | 1316 |
| 1729542360 | 44.25 | -1.05 | -2.32 | 45.1 | 45.1 | 44.25 | 294 |
| 1729283160 | 45.3 | 0.7 | 1.57 | 44.4 | 45.3 | 44.4 | 551 |
| 1729196760 | 44.6 | 0.05 | 0.11 | 44.6 | 44.6 | 44.6 | 1 |
| 1729110360 | 44.55 | 0 | 0.00 | 44.55 | 44.55 | 44.55 | 0 |
| 1729023960 | 44.55 | -1.35 | -2.94 | 45.25 | 45.25 | 44.55 | 58 |
| 1728937620 | 45.9 | 0.4 | 0.88 | 45.9 | 45.9 | 45.9 | 1 |
| 1728678360 | 45.5 | 0.3 | 0.66 | 45.85 | 45.85 | 45.5 | 2 |
| 1728591960 | 45.2 | 0.3 | 0.67 | 45.2 | 45.2 | 45.15 | 24 |
| 1728505560 | 44.9 | -0.8 | -1.75 | 45.1 | 45.1 | 44.9 | 49 |
| 1728419160 | 45.7 | 0.05 | 0.11 | 45.35 | 45.75 | 45.3 | 109 |
| 1728332760 | 45.65 | 0.05 | 0.11 | 45.5 | 45.7 | 45.5 | 9 |
| 1728073560 | 45.6 | 0.5 | 1.11 | 45.55 | 45.6 | 45.55 | 87 |
| 1727987220 | 45.1 | -0.65 | -1.42 | 46.05 | 46.05 | 45.1 | 34 |
| 1727900820 | 45.75 | -0.9 | -1.93 | 45.75 | 45.85 | 45.75 | 98 |
| 1727814420 | 46.65 | -1.3 | -2.71 | 46.95 | 46.95 | 46.05 | 1247 |
| 1727728020 | 47.95 | 0.5 | 1.05 | 47.95 | 47.95 | 47.95 | 90 |
| 1727468760 | 47.45 | -0.2 | -0.42 | 47.95 | 47.95 | 47.45 | 90 |
| 1727382360 | 47.65 | 1.55 | 3.36 | 47 | 47.65 | 46.95 | 69 |
| 1727295960 | 46.1 | -0.5 | -1.07 | 46.1 | 46.1 | 46.1 | 80 |
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
