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 | 0.22 | 0.472204335694 | 46.59 | 46.938 | 46.59 | 215551 | 46.73318917 | SP |
| 4 | 0.4 | 0.861883214824 | 46.41 | 46.9843 | 46.3406 | 263187 | 46.69479882 | SP |
| 12 | -0.74 | -1.55625657203 | 47.55 | 47.68 | 45.89 | 309816 | 46.73561254 | SP |
| 26 | -1.36 | -2.82333402533 | 48.17 | 48.9499 | 45.89 | 293098 | 47.32329369 | SP |
| 52 | 0.09 | 0.192636986301 | 46.72 | 48.9499 | 45.55 | 306361 | 47.04857757 | SP |
| 156 | -5.99 | -11.3446969697 | 52.8 | 53.54 | 44.07 | 300315 | 47.40410558 | SP |
| 260 | -7.8 | -14.2830983336 | 54.61 | 57.2967 | 44.07 | 232080 | 49.24068084 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740094200 | 46.81 | 0.07 | 0.15 | 46.74 | 46.825 | 46.74 | 238737 |
| 1740007800 | 46.74 | 0.05 | 0.11 | 46.63 | 46.8 | 46.63 | 255362 |
| 1739921400 | 46.69 | -0.17 | -0.36 | 46.71 | 46.795 | 46.67 | 234163 |
| 1739575800 | 46.86 | 0.18 | 0.39 | 46.88 | 46.938 | 46.845 | 156647 |
| 1739489400 | 46.68 | 0.32 | 0.69 | 46.59 | 46.7382 | 46.59 | 216030 |
| 1739403000 | 46.36 | -0.29 | -0.62 | 46.4 | 46.45 | 46.3406 | 347591 |
| 1739316600 | 46.65 | -0.09 | -0.19 | 46.65 | 46.6799 | 46.62 | 156312 |
| 1739230200 | 46.74 | 0 | 0.00 | 46.7 | 46.835 | 46.7 | 273344 |
| 1738971000 | 46.74 | -0.13 | -0.28 | 46.71 | 46.79 | 46.685 | 191685 |
| 1738884600 | 46.87 | -0.07 | -0.15 | 46.87 | 46.925 | 46.8199 | 233002 |
| 1738798200 | 46.94 | 0.26 | 0.56 | 46.87 | 46.9843 | 46.815 | 190477 |
| 1738711800 | 46.68 | 0.08 | 0.17 | 46.52 | 46.6899 | 46.5039 | 277595 |
| 1738625400 | 46.6 | -0.13 | -0.28 | 46.71 | 46.7595 | 46.5301 | 473027 |
| 1738366200 | 46.73 | -0.06 | -0.13 | 46.81 | 46.85 | 46.6401 | 327402 |
| 1738279800 | 46.79 | 0.06 | 0.13 | 46.81 | 46.85 | 46.755 | 254789 |
| 1738193400 | 46.73 | -0.03 | -0.06 | 46.78 | 46.8 | 46.62 | 250310 |
| 1738107000 | 46.76 | 0.02 | 0.04 | 46.62 | 46.765 | 46.62 | 326757 |
| 1738020600 | 46.74 | 0.21 | 0.45 | 46.72 | 46.785 | 46.6602 | 281857 |
| 1737761400 | 46.53 | 0.01 | 0.02 | 46.41 | 46.56 | 46.4 | 291015 |
| 1737675000 | 46.52 | 0 | 0.00 | 46.52 | 46.52 | 46.52 | 0 |
| 1737588600 | 46.52 | -0.17 | -0.36 | 46.6 | 46.6199 | 46.4823 | 215476 |
| 1737502200 | 46.69 | 0.23 | 0.51 | 46.62 | 46.69 | 46.55 | 327287 |
| 1737156600 | 46.455 | -0.01 | -0.01 | 46.53 | 46.53 | 46.44 | 322689 |
| 1737070200 | 46.46 | 0.12 | 0.26 | 46.32 | 46.5015 | 46.265 | 264850 |
| 1736983800 | 46.34 | 0.38 | 0.83 | 46.36 | 46.4 | 46.2843 | 274217 |
| 1736897400 | 45.96 | 0.04 | 0.09 | 45.93 | 45.9701 | 45.8958 | 149737 |
| 1736811000 | 45.92 | -0.09 | -0.20 | 45.98 | 45.99 | 45.89 | 370725 |
| 1736551800 | 46.01 | -0.24 | -0.52 | 46.04 | 46.115 | 45.9626 | 429626 |
| 1736379000 | 46.25 | 0.05 | 0.11 | 46.15 | 46.255 | 46.1109 | 220585 |
| 1736292600 | 46.2 | -0.14 | -0.30 | 46.31 | 46.34 | 46.15 | 195500 |
| 1736206200 | 46.34 | -0.04 | -0.09 | 46.31 | 46.3999 | 46.31 | 265566 |
| 1735947000 | 46.38 | -0.1 | -0.22 | 46.51 | 46.5388 | 46.38 | 260792 |
| 1735860600 | 46.48 | 0.04 | 0.09 | 46.53 | 46.5967 | 46.405 | 257008 |
| 1735687800 | 46.44 | -0.07 | -0.15 | 46.57 | 46.6017 | 46.41 | 308865 |
| 1735601400 | 46.51 | 0.18 | 0.39 | 46.49 | 46.54 | 46.463 | 584492 |
| 1735342200 | 46.33 | -0.09 | -0.19 | 46.38 | 46.44 | 46.32 | 363718 |
| 1735255800 | 46.42 | 0.02 | 0.04 | 46.27 | 46.435 | 46.265 | 335389 |
| 1735077840 | 46.4 | 0.07 | 0.15 | 46.25 | 46.4 | 46.25 | 150415 |
| 1734996600 | 46.33 | -0.14 | -0.30 | 46.45 | 46.4899 | 46.31 | 359597 |
| 1734737400 | 46.47 | 0.13 | 0.28 | 46.53 | 46.6075 | 46.47 | 409169 |
| 1734651000 | 46.34 | -0.13 | -0.28 | 46.38 | 46.4 | 46.265 | 468388 |
| 1734564600 | 46.47 | -0.52 | -1.11 | 46.83 | 46.89 | 46.47 | 420548 |
| 1734478200 | 46.99 | 0 | 0.00 | 46.98 | 47.0489 | 46.96 | 330702 |
| 1734391800 | 46.99 | 0.04 | 0.09 | 47.04 | 47.04 | 46.941 | 316941 |
| 1734132600 | 46.95 | -0.18 | -0.38 | 47.1 | 47.1 | 46.94 | 340456 |
| 1734046200 | 47.13 | -0.19 | -0.40 | 47.24 | 47.2701 | 47.13 | 350963 |
| 1733959800 | 47.32 | -0.11 | -0.23 | 47.52 | 47.56 | 47.31 | 307280 |
| 1733873400 | 47.43 | -0.07 | -0.15 | 47.42 | 47.4787 | 47.38 | 219159 |
| 1733787000 | 47.5 | -0.12 | -0.25 | 47.56 | 47.57 | 47.5 | 251225 |
| 1733527800 | 47.62 | 0.11 | 0.23 | 47.67 | 47.68 | 47.5483 | 338238 |
| 1733441400 | 47.51 | 0.01 | 0.02 | 47.49 | 47.54 | 47.4056 | 266548 |
| 1733355000 | 47.5 | 0.17 | 0.36 | 47.31 | 47.525 | 47.235 | 416272 |
| 1733268600 | 47.33 | -0.1 | -0.21 | 47.48 | 47.51 | 47.32 | 332395 |
| 1733182200 | 47.43 | -0.13 | -0.27 | 47.53 | 47.53 | 47.285 | 1134495 |
| 1732917840 | 47.56 | 0.17 | 0.36 | 47.55 | 47.59 | 47.5201 | 123593 |
| 1732750200 | 47.39 | 0.14 | 0.30 | 47.39 | 47.44 | 47.31 | 174190 |
| 1732663800 | 47.25 | -0.08 | -0.17 | 47.27 | 47.27 | 47.1511 | 531830 |
| 1732577400 | 47.33 | 0.42 | 0.90 | 47.25 | 47.34 | 47.21 | 221813 |
| 1732318200 | 46.91 | 0.03 | 0.06 | 46.94 | 46.97 | 46.8809 | 509516 |
| 1732231800 | 46.88 | -0.02 | -0.04 | 46.93 | 46.99 | 46.85 | 227844 |
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
