Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.4329004329 | 46.2 | 46.2 | 45.89 | 70962 | 45.99245062 | SP |
| 4 | 0.73 | 1.61254694058 | 45.27 | 46.365 | 45.24 | 61144 | 45.99605054 | SP |
| 12 | 0.29 | 0.634434478232 | 45.71 | 46.365 | 44.83 | 63170 | 45.52650276 | SP |
| 26 | -1.39 | -2.93310825069 | 47.39 | 47.6 | 44.83 | 54522 | 45.9006476 | SP |
| 52 | 0.13 | 0.283409635928 | 45.87 | 47.6 | 44.44 | 43499 | 45.84260046 | SP |
| 156 | -3.6547 | -7.36022974663 | 49.6547 | 49.6547 | 42.85 | 32548 | 45.74775422 | SP |
| 260 | -3.6547 | -7.36022974663 | 49.6547 | 49.6547 | 42.85 | 32548 | 45.74775422 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 46.0204 | -0.13 | -0.28 | 46.1 | 46.19 | 46.0106 | 55079 |
| 1741645800 | 46.15 | 0.21 | 0.45 | 46.11 | 46.1693 | 46.08 | 44327 |
| 1741390200 | 45.941 | -0.05 | -0.10 | 46.12 | 46.12 | 45.92 | 148386 |
| 1741303800 | 45.989 | 0.01 | 0.02 | 45.98 | 46.02 | 45.89 | 49321 |
| 1741217400 | 45.98 | -0.18 | -0.39 | 46.2 | 46.2 | 45.98 | 57698 |
| 1741131000 | 46.16 | -0.11 | -0.24 | 46.3 | 46.365 | 46.14 | 43540 |
| 1741044600 | 46.27 | -0.09 | -0.19 | 46.115 | 46.27 | 46.115 | 35584 |
| 1740785400 | 46.36 | 0.17 | 0.37 | 46.26 | 46.36 | 46.23 | 51209 |
| 1740699000 | 46.19 | -0.01 | -0.01 | 46.16 | 46.19 | 46.11 | 39441 |
| 1740612600 | 46.196 | 0.08 | 0.16 | 46.12 | 46.22 | 46.0637 | 314097 |
| 1740526200 | 46.12 | 0.26 | 0.57 | 46.05 | 46.135 | 46.03 | 39947 |
| 1740439800 | 45.8602 | 0.06 | 0.13 | 45.75 | 45.87 | 45.75 | 31027 |
| 1740180600 | 45.8 | 0.17 | 0.37 | 45.68 | 45.8298 | 45.68 | 41569 |
| 1740094200 | 45.63 | 0.08 | 0.16 | 45.6095 | 45.639 | 45.59 | 32326 |
| 1740007800 | 45.555 | 0.02 | 0.03 | 45.48 | 45.57 | 45.48 | 49208 |
| 1739921400 | 45.54 | -0.12 | -0.26 | 45.61 | 45.61 | 45.517 | 26956 |
| 1739575800 | 45.66 | 0.15 | 0.33 | 45.65 | 45.7199 | 45.6401 | 30866 |
| 1739489400 | 45.51 | 0.22 | 0.49 | 45.37 | 45.525 | 45.37 | 41671 |
| 1739403000 | 45.2896 | -0.25 | -0.55 | 45.27 | 45.3214 | 45.24 | 29486 |
| 1739316600 | 45.54 | -0.01 | -0.02 | 45.47 | 45.54 | 45.47 | 35025 |
| 1739230200 | 45.551 | -0.04 | -0.09 | 45.61 | 45.632 | 45.541 | 41686 |
| 1738971000 | 45.59 | -0.12 | -0.25 | 45.64 | 45.64 | 45.5201 | 87399 |
| 1738884600 | 45.705 | -0.02 | -0.03 | 45.74 | 45.74 | 45.64 | 35149 |
| 1738798200 | 45.72 | 0.21 | 0.47 | 45.6 | 45.75 | 45.6 | 65378 |
| 1738711800 | 45.505 | 0.08 | 0.19 | 45.4 | 45.51 | 45.37 | 75891 |
| 1738625400 | 45.4206 | -0.21 | -0.46 | 45.46 | 45.5699 | 45.4 | 39622 |
| 1738366200 | 45.6295 | -0.05 | -0.11 | 45.71 | 45.719 | 45.559 | 21541 |
| 1738279800 | 45.68 | 0.09 | 0.20 | 45.7 | 45.7 | 45.63 | 23983 |
| 1738193400 | 45.59 | -0.05 | -0.11 | 45.64 | 45.7 | 45.5 | 24430 |
| 1738107000 | 45.64 | 0.02 | 0.05 | 45.6 | 45.64 | 45.548 | 18850 |
| 1738020600 | 45.615 | 0.21 | 0.45 | 45.6 | 45.616 | 45.54 | 48424 |
| 1737761400 | 45.41 | 0.03 | 0.07 | 45.28 | 45.4174 | 45.28 | 16999 |
| 1737675000 | 45.38 | 0 | 0.00 | 45.38 | 45.38 | 45.38 | 0 |
| 1737588600 | 45.38 | -0.07 | -0.14 | 45.47 | 45.47 | 45.35 | 16986 |
| 1737502200 | 45.4451 | 0.1 | 0.21 | 45.43 | 45.45 | 45.38 | 33759 |
| 1737156600 | 45.35 | 0.01 | 0.02 | 45.4 | 45.4 | 45.32 | 27485 |
| 1737070200 | 45.34 | 0.1 | 0.22 | 45.21 | 45.3879 | 45.1943 | 25452 |
| 1736983800 | 45.24 | 0.33 | 0.73 | 45.15 | 45.255 | 45.15 | 61659 |
| 1736897400 | 44.91 | 0.03 | 0.07 | 44.89 | 44.91 | 44.8497 | 44355 |
| 1736811000 | 44.88 | -0.06 | -0.13 | 44.9 | 44.91 | 44.83 | 20505 |
| 1736551800 | 44.94 | -0.22 | -0.49 | 45.01 | 45.02 | 44.91 | 404453 |
| 1736379000 | 45.16 | 0.02 | 0.04 | 45.08 | 45.17 | 45.08 | 40410 |
| 1736292600 | 45.14 | -0.12 | -0.27 | 45.24 | 45.24 | 45.1 | 78597 |
| 1736206200 | 45.26 | -0.02 | -0.04 | 45.22 | 45.34 | 45.2005 | 344878 |
| 1735947000 | 45.28 | -0.06 | -0.13 | 45.31 | 45.36 | 45.275 | 39135 |
| 1735860600 | 45.34 | 0.05 | 0.12 | 45.33 | 45.39 | 45.2501 | 170281 |
| 1735687800 | 45.2874 | 0.01 | 0.02 | 45.37 | 45.3893 | 45.2543 | 63700 |
| 1735601400 | 45.28 | 0.13 | 0.29 | 45.3 | 45.31 | 45.26 | 71565 |
| 1735342200 | 45.15 | -0.11 | -0.24 | 45.21 | 45.225 | 45.14 | 22350 |
| 1735255800 | 45.26 | 0.08 | 0.18 | 45.12 | 45.26 | 45.08 | 56113 |
| 1735077840 | 45.18 | 0.02 | 0.04 | 45.12 | 45.18 | 45.07 | 30849 |
| 1734996600 | 45.16 | -0.33 | -0.73 | 45.25 | 45.25 | 45.1363 | 22213 |
| 1734737400 | 45.49 | 0.1 | 0.22 | 45.45 | 45.555 | 45.45 | 37207 |
| 1734651000 | 45.39 | -0.05 | -0.11 | 45.33 | 45.41 | 45.3 | 67178 |
| 1734564600 | 45.44 | -0.32 | -0.70 | 45.71 | 45.79 | 45.44 | 35944 |
| 1734478200 | 45.76 | -0.01 | -0.02 | 45.75 | 45.78 | 45.72 | 34205 |
| 1734391800 | 45.77 | 0.04 | 0.09 | 45.74 | 45.77 | 45.7021 | 26718 |
| 1734132600 | 45.73 | -0.18 | -0.39 | 45.87 | 45.87 | 45.73 | 32276 |
| 1734046200 | 45.91 | -0.15 | -0.33 | 45.95 | 45.99 | 45.91 | 113627 |
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
