Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1271 | -2.50745272525 | 44.95 | 44.95 | 43.77 | 340 | 44.25689897 | SP |
| 4 | -2.4979 | -5.39260979949 | 46.3208 | 46.37 | 43.77 | 1291 | 45.26745998 | SP |
| 12 | 1.3953 | 3.28866115453 | 42.4276 | 46.5605 | 41.2779 | 933 | 44.97917394 | SP |
| 26 | 1.5029 | 3.55127599244 | 42.32 | 46.5605 | 36.47 | 1072 | 42.12136172 | SP |
| 52 | 10.0448 | 29.7376110557 | 33.7781 | 46.5605 | 33.52 | 839 | 40.53554221 | SP |
| 156 | 17.2264 | 64.7694245483 | 26.5965 | 46.5605 | 24.4843 | 493 | 39.29534838 | SP |
| 260 | 17.2264 | 64.7694245483 | 26.5965 | 46.5605 | 24.4843 | 493 | 39.29534838 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 43.8229 | -0.21 | -0.48 | 44.44 | 44.44 | 43.82 | 242 |
| 1736811000 | 44.0341 | -0.2 | -0.45 | 43.77 | 44.0341 | 43.77 | 632 |
| 1736551800 | 44.2323 | -0.71 | -1.58 | 44.72 | 44.72 | 44.2323 | 125 |
| 1736379000 | 44.9445 | 0.1 | 0.22 | 44.95 | 44.95 | 44.92 | 362 |
| 1736292600 | 44.848 | -0.89 | -1.94 | 45.78 | 45.78 | 44.848 | 1113 |
| 1736206200 | 45.7342 | 0.52 | 1.16 | 45.89 | 46.06 | 45.7342 | 1777 |
| 1735947000 | 45.2114 | 0.73 | 1.65 | 44.81 | 45.2114 | 44.81 | 343 |
| 1735860600 | 44.4778 | -0.09 | -0.21 | 45.01 | 45.01 | 44.21 | 1112 |
| 1735687800 | 44.5692 | -0.53 | -1.17 | 45.26 | 45.26 | 44.5692 | 1124 |
| 1735601400 | 45.0963 | -0.41 | -0.89 | 44.75 | 45.2661 | 44.73 | 1164 |
| 1735342200 | 45.503 | -0.75 | -1.61 | 46.15 | 46.15 | 45.2 | 5886 |
| 1735255800 | 46.2494 | 0 | 0.00 | 46.28 | 46.34 | 46.21 | 1645 |
| 1735077840 | 46.2482 | 0.53 | 1.16 | 45.92 | 46.2482 | 45.92 | 948 |
| 1734996600 | 45.72 | 0.55 | 1.22 | 45.53 | 45.72 | 45.15 | 996 |
| 1734737400 | 45.17 | 0.38 | 0.86 | 44.55 | 45.44 | 44.37 | 1327 |
| 1734651000 | 44.7852 | -0.09 | -0.20 | 45.34 | 45.34 | 44.73 | 1431 |
| 1734564600 | 44.877 | -1.44 | -3.12 | 46.3208 | 46.37 | 44.81 | 1712 |
| 1734478200 | 46.3208 | -0.18 | -0.39 | 46.39 | 46.39 | 46.12 | 1066 |
| 1734391800 | 46.5 | 0.57 | 1.24 | 46.21 | 46.5605 | 46.21 | 1934 |
| 1734132600 | 45.9305 | 0.04 | 0.08 | 46.26 | 46.26 | 45.72 | 738 |
| 1734046200 | 45.8945 | -0.28 | -0.60 | 46.14 | 46.14 | 45.8945 | 1784 |
| 1733959800 | 46.1702 | 0.84 | 1.86 | 45.82 | 46.2 | 45.79 | 747 |
| 1733873400 | 45.329 | -0.1 | -0.22 | 45.64 | 45.64 | 45.26 | 4785 |
| 1733787000 | 45.4281 | -0.3 | -0.65 | 45.72 | 45.72 | 45.4281 | 1306 |
| 1733527800 | 45.727 | 0.34 | 0.76 | 45.6 | 45.737 | 45.6 | 3221 |
| 1733441400 | 45.3842 | -0.1 | -0.23 | 45.61 | 45.61 | 45.37 | 129 |
| 1733355000 | 45.4866 | 0.74 | 1.66 | 45.16 | 45.51 | 45.16 | 117 |
| 1733268600 | 44.7437 | 0.26 | 0.57 | 44.52 | 44.7437 | 44.52 | 951 |
| 1733182200 | 44.488 | 0.4 | 0.92 | 44.0834 | 44.5 | 44.0834 | 215 |
| 1732917840 | 44.0834 | 0.41 | 0.93 | 43.6753 | 44.09 | 43.6753 | 884 |
| 1732750200 | 43.6753 | -0.4 | -0.90 | 43.99 | 43.99 | 43.63 | 43 |
| 1732663800 | 44.0731 | 0.44 | 1.00 | 43.69 | 44.0731 | 43.69 | 190 |
| 1732577400 | 43.6352 | -0 | -0.00 | 43.8 | 43.8 | 43.6352 | 715 |
| 1732318200 | 43.6366 | -0.04 | -0.09 | 43.7 | 43.7 | 43.5 | 2449 |
| 1732231800 | 43.6769 | 0.14 | 0.32 | 43.5361 | 43.6769 | 43.5361 | 35 |
| 1732145400 | 43.5361 | 0.03 | 0.07 | 43.71 | 43.71 | 43.5001 | 1327 |
| 1732059000 | 43.5044 | 0.46 | 1.08 | 43.0413 | 43.5044 | 43.0413 | 567 |
| 1731972600 | 43.0413 | 0.12 | 0.29 | 43.04 | 43.1 | 43.04 | 81 |
| 1731713400 | 42.9187 | -0.94 | -2.14 | 43.8589 | 43.8589 | 42.9187 | 23 |
| 1731627000 | 43.8589 | -0.24 | -0.55 | 44.1 | 44.1 | 43.8589 | 483 |
| 1731540600 | 44.1 | -0.03 | -0.07 | 44.28 | 44.28 | 44.1 | 430 |
| 1731454200 | 44.13 | 0.09 | 0.20 | 44.0434 | 44.15 | 44.0434 | 1271 |
| 1731367800 | 44.0434 | 0.02 | 0.04 | 44.32 | 44.32 | 44.04 | 107 |
| 1731108600 | 44.026 | 0.17 | 0.39 | 43.99 | 44.12 | 43.99 | 1580 |
| 1731022200 | 43.8532 | 0.73 | 1.69 | 43.1244 | 43.8999 | 43.1244 | 1441 |
| 1730935800 | 43.1244 | 1.07 | 2.54 | 43.14 | 43.14 | 43.06 | 34 |
| 1730849400 | 42.0554 | 0.56 | 1.35 | 41.71 | 42.0554 | 41.71 | 41 |
| 1730763000 | 41.4956 | -0.13 | -0.32 | 41.628 | 41.628 | 41.4956 | 90 |
| 1730500200 | 41.628 | 0.35 | 0.85 | 41.2779 | 41.74 | 41.2779 | 111 |
| 1730413800 | 41.2779 | -1.1 | -2.59 | 42.3738 | 42.3738 | 41.2779 | 37 |
| 1730327400 | 42.3738 | -0.23 | -0.54 | 42.6033 | 42.6033 | 42.3738 | 4 |
| 1730241000 | 42.6033 | 0.31 | 0.74 | 42.289 | 42.6033 | 42.2557 | 203 |
| 1730154600 | 42.289 | 0.03 | 0.06 | 42.262 | 42.39 | 42.262 | 585 |
| 1729895400 | 42.262 | 0.19 | 0.45 | 42.0716 | 42.33 | 42.0716 | 18 |
| 1729809000 | 42.0716 | 0.29 | 0.71 | 41.7766 | 42.1 | 41.7766 | 123 |
| 1729722600 | 41.7766 | -0.65 | -1.53 | 42.4276 | 42.4276 | 41.7766 | 436 |
| 1729636200 | 42.4276 | 0.05 | 0.12 | 42.3773 | 42.4276 | 42.35 | 33 |
| 1729549800 | 42.3773 | 0.15 | 0.36 | 42.2267 | 42.3773 | 42.2267 | 10 |
| 1729290600 | 42.2267 | 0.26 | 0.61 | 41.9699 | 42.2267 | 41.9699 | 3 |
| 1729204200 | 41.9699 | -0 | -0.00 | 42.2 | 42.2 | 41.9699 | 1215 |
| 1729117800 | 41.9707 | 0.06 | 0.15 | 42.01 | 42.01 | 41.97 | 192 |
| 1729031400 | 41.9065 | -0.48 | -1.13 | 42.3834 | 42.3834 | 41.85 | 64 |
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
