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 | 0.2 | 0.414078674948 | 48.3 | 50 | 46.42 | 1470 | 48.05929398 | DR |
| 4 | 0.6 | 1.25260960334 | 47.9 | 52.5 | 46.42 | 1479 | 49.21064658 | DR |
| 12 | 2.633 | 5.74051060675 | 45.867 | 52.5 | 39.87 | 2425 | 46.27414313 | DR |
| 26 | -3.39 | -6.53305068414 | 51.89 | 53 | 39.01 | 3988 | 44.15775729 | DR |
| 52 | -11.27 | -18.8556131839 | 59.77 | 60.79 | 39.01 | 4834 | 47.10245581 | DR |
| 156 | -4.82 | -9.03975993998 | 53.32 | 62.8 | 26 | 3099 | 46.56575369 | DR |
| 260 | 28.35 | 140.694789082 | 20.15 | 62.8 | 19 | 3253 | 45.79776879 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735684140 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 0 |
| 1735597740 | 48.5 | 0.48 | 1.00 | 50 | 50 | 47.58 | 3239 |
| 1735338000 | 48.02 | 1.51 | 3.25 | 46.91 | 48.11 | 46.91 | 1351 |
| 1735252020 | 46.51 | -1.79 | -3.71 | 46.42 | 46.51 | 46.42 | 941 |
| 1735078200 | 48.3 | 0.05 | 0.10 | 48.3 | 48.3 | 48.3 | 347 |
| 1734992400 | 48.2499 | -0.25 | -0.52 | 48 | 48.2499 | 47.53 | 1088 |
| 1734733200 | 48.5 | 0.28 | 0.58 | 48 | 49.5 | 48 | 1278 |
| 1734646800 | 48.22 | 0.16 | 0.33 | 48.22 | 48.22 | 48.22 | 283 |
| 1734560940 | 48.06 | -2.83 | -5.56 | 47.66 | 48.5 | 47.66 | 1873 |
| 1734474360 | 50.89 | 0.14 | 0.28 | 50.89 | 50.89 | 50.76 | 625 |
| 1734388140 | 50.75 | 1.21 | 2.44 | 49.5 | 50.85 | 49.5 | 1213 |
| 1734128940 | 49.54 | -1.46 | -2.86 | 50 | 50 | 49.54 | 1265 |
| 1734042300 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1733955900 | 51 | 1 | 2.00 | 50.05 | 51 | 50.05 | 1895 |
| 1733869200 | 50 | -0.59 | -1.16 | 50.276 | 51.25 | 50 | 774 |
| 1733782800 | 50.585 | -0.92 | -1.78 | 50.585 | 50.585 | 50.585 | 1654 |
| 1733523600 | 51.5 | 1.65 | 3.31 | 52 | 52 | 50.75 | 1316 |
| 1733437500 | 49.85 | 1.04 | 2.13 | 52.5 | 52.5 | 49.1 | 2397 |
| 1733350980 | 48.81 | 0.6 | 1.24 | 49.1 | 49.15 | 48.518 | 3477 |
| 1733264700 | 48.21 | 0.88 | 1.86 | 47.9 | 48.25 | 47.645 | 1603 |
| 1733178180 | 47.3309 | -0.03 | -0.06 | 47.7 | 48.49 | 47.3309 | 3969 |
| 1732918200 | 47.359 | -0.24 | -0.51 | 47.359 | 47.359 | 47.359 | 287 |
| 1732746540 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1732660140 | 47.6 | 0.14 | 0.29 | 48.4 | 48.4 | 47.6 | 7564 |
| 1732573560 | 47.46 | -0.04 | -0.08 | 47.5 | 48.19 | 46.77 | 6636 |
| 1732314000 | 47.5 | -0.27 | -0.57 | 47.43 | 47.75 | 46.6601 | 1365 |
| 1732227900 | 47.77 | 0.02 | 0.04 | 46.5 | 48.03 | 46.46 | 7477 |
| 1732141740 | 47.75 | 0.42 | 0.89 | 47.46 | 47.75 | 47.46 | 408 |
| 1732054800 | 47.33 | -0.87 | -1.80 | 47.33 | 47.33 | 47.33 | 714 |
| 1731968640 | 48.2 | 1.19 | 2.53 | 47.01 | 48.4 | 47.01 | 781 |
| 1731709260 | 47.01 | -1.6 | -3.29 | 48 | 48 | 46.54 | 4640 |
| 1731622800 | 48.61 | 0.79 | 1.65 | 47.6 | 48.61 | 47.6 | 851 |
| 1731536760 | 47.82 | -1.31 | -2.66 | 46.47 | 48 | 46.47 | 2379 |
| 1731450480 | 49.125 | 1.13 | 2.34 | 48.5 | 51.28 | 48.1 | 3685 |
| 1731363600 | 48 | -1 | -2.04 | 49 | 49 | 48 | 4014 |
| 1731104400 | 49 | 3.63 | 8.00 | 48.76 | 49.01 | 46.87 | 10355 |
| 1731018540 | 45.37 | 3.62 | 8.67 | 41.81 | 45.37 | 41.81 | 2374 |
| 1730931600 | 41.75 | -0.57 | -1.35 | 40.69 | 41.75 | 40.69 | 437 |
| 1730845680 | 42.32 | 0.41 | 0.97 | 41.95 | 42.33 | 41.95 | 2227 |
| 1730759160 | 41.9146 | -1.88 | -4.28 | 44 | 44 | 41.62 | 1606 |
| 1730496420 | 43.79 | 0.92 | 2.15 | 43.8 | 43.8 | 43.79 | 1475 |
| 1730409780 | 42.87 | 0.37 | 0.87 | 40.82 | 42.87 | 40.82 | 1127 |
| 1730323500 | 42.5 | 1.67 | 4.09 | 41 | 43.19 | 39.87 | 5704 |
| 1730237280 | 40.83 | -0.32 | -0.78 | 41.25 | 41.8 | 40.83 | 1675 |
| 1730150880 | 41.15 | -0.35 | -0.84 | 40.349 | 41.2 | 40.349 | 3118 |
| 1729891560 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1729805160 | 41.5 | 0.55 | 1.33 | 40.612 | 41.5 | 40.52 | 1788 |
| 1729718940 | 40.955 | -1.13 | -2.69 | 41 | 41.875 | 40.85 | 7058 |
| 1729632300 | 42.085 | 0.59 | 1.41 | 41.6 | 42.085 | 41.6 | 2417 |
| 1729545600 | 41.5 | -0.5 | -1.19 | 41.75 | 42 | 41.5 | 2986 |
| 1729286400 | 42 | 0.01 | 0.02 | 42.3 | 42.3 | 42 | 843 |
| 1729200000 | 41.991 | -1.65 | -3.78 | 44 | 44 | 41.85 | 2913 |
| 1729114080 | 43.64 | 0 | 0.00 | 43.64 | 43.64 | 43.64 | 0 |
| 1729027680 | 43.64 | -1.7 | -3.75 | 43.89 | 44.76 | 43.64 | 1386 |
| 1728941220 | 45.34 | 0.59 | 1.32 | 44.9 | 45.34 | 44.9 | 912 |
| 1728681900 | 44.75 | -0.75 | -1.65 | 45.33 | 45.33 | 44.75 | 1027 |
| 1728595560 | 45.5 | 0.38 | 0.85 | 47.91 | 47.95 | 45.21 | 3638 |
| 1728508800 | 45.1185 | -0.87 | -1.89 | 45.1185 | 45.1185 | 45.1185 | 300 |
| 1728422580 | 45.9875 | 0.34 | 0.74 | 45.867 | 46 | 45.867 | 4193 |
| 1728336000 | 45.65 | 1.15 | 2.58 | 45.365 | 45.7 | 44.905 | 1864 |
| 1728077220 | 44.5 | 1.39 | 3.21 | 44.25 | 44.5 | 44.25 | 937 |
| 1727990760 | 43.115 | -0.39 | -0.89 | 42.92 | 43.115 | 42.92 | 813 |
| 1727904000 | 43.5 | -0.54 | -1.23 | 44 | 44 | 43.5 | 3063 |
| 1727818140 | 44.04 | -2.41 | -5.19 | 45 | 45 | 44.04 | 1128 |
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
