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 | 0.61 | 1.30509199829 | 46.74 | 47.865 | 46.3 | 15460 | 46.61219661 | SP |
| 4 | -0.68 | -1.41578180304 | 48.03 | 48.64 | 44.5401 | 115437 | 45.94052734 | SP |
| 12 | -1.59 | -3.24887617491 | 48.94 | 51.92 | 40.835 | 106778 | 46.59516534 | SP |
| 26 | 4.16 | 9.63185922667 | 43.19 | 51.92 | 40.5 | 70926 | 46.01552875 | SP |
| 52 | 10.14 | 27.2507390486 | 37.21 | 51.92 | 35.34 | 43300 | 44.93883703 | SP |
| 156 | 3.67 | 8.40201465201 | 43.68 | 51.92 | 28.98 | 28628 | 41.13078022 | SP |
| 260 | 21.33 | 81.9754035357 | 26.02 | 51.92 | 20.76 | 18967 | 40.77809871 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 47.35 | -0.39 | -0.82 | 47.47 | 47.57 | 47.08 | 23739 |
| 1726785000 | 47.74 | 1.44 | 3.11 | 47.4 | 47.865 | 47.26 | 7883 |
| 1726698600 | 46.3 | -0.27 | -0.58 | 46.53 | 47.01 | 46.3 | 36745 |
| 1726612200 | 46.57 | -0.28 | -0.60 | 46.93 | 46.97 | 46.555 | 14760 |
| 1726525800 | 46.85 | 0.12 | 0.26 | 46.85 | 46.9 | 46.62 | 9115 |
| 1726266600 | 46.73 | 0.03 | 0.06 | 46.74 | 46.91 | 46.73 | 8798 |
| 1726180200 | 46.7 | 0.48 | 1.04 | 46.24 | 46.77 | 46.15 | 9583 |
| 1726093800 | 46.22 | 1.03 | 2.28 | 45.45 | 46.24 | 44.76 | 65316 |
| 1726007400 | 45.19 | -0.33 | -0.72 | 45.23 | 45.28 | 44.5401 | 20955 |
| 1725921000 | 45.52 | 0.93 | 2.09 | 45.35 | 45.6 | 45.28 | 30920 |
| 1725661800 | 44.59 | -1.4 | -3.04 | 46.18 | 46.23 | 44.57 | 52711 |
| 1725575400 | 45.99 | 0.27 | 0.59 | 45.92 | 46.24 | 45.88 | 16345 |
| 1725489000 | 45.72 | -0.52 | -1.12 | 45.42 | 46.08 | 45.41 | 1721979 |
| 1725402600 | 46.24 | -1.84 | -3.83 | 47.26 | 47.26 | 46.16 | 23357 |
| 1725057000 | 48.08 | -0.12 | -0.25 | 48.04 | 48.24 | 47.74 | 76004 |
| 1724970600 | 48.2 | 0.04 | 0.08 | 48.38 | 48.64 | 48.17 | 18199 |
| 1724884200 | 48.16 | -0.08 | -0.17 | 48.35 | 48.35 | 47.92 | 23997 |
| 1724797800 | 48.24 | 0.28 | 0.58 | 47.85 | 48.24 | 47.72 | 14815 |
| 1724711400 | 47.96 | -0.54 | -1.11 | 48.51 | 48.51 | 47.87 | 6849 |
| 1724452200 | 48.5 | 1.43 | 3.04 | 48.03 | 48.64 | 47.94 | 34975 |
| 1724365800 | 47.07 | -1.08 | -2.24 | 48.11 | 48.11 | 47.03 | 32821 |
| 1724279400 | 48.15 | -0.18 | -0.37 | 47.88 | 48.24 | 47.88 | 9343 |
| 1724193000 | 48.33 | -0.41 | -0.84 | 48.51 | 48.56 | 48.13 | 40239 |
| 1724106600 | 48.74 | 0.8 | 1.67 | 48.27 | 48.75 | 48.2 | 97721 |
| 1723847400 | 47.94 | 0.34 | 0.71 | 47.57 | 47.96 | 47.56 | 18395 |
| 1723761000 | 47.6 | 0.36 | 0.76 | 47.13 | 47.635 | 47.13 | 214312 |
| 1723674600 | 47.24 | -0.05 | -0.10 | 47.45 | 47.48 | 46.8 | 45742 |
| 1723588200 | 47.285 | 0.91 | 1.97 | 46.49 | 47.285 | 46.46 | 80790 |
| 1723501800 | 46.37 | 0.36 | 0.78 | 46.23 | 46.565 | 46.085 | 62593 |
| 1723242600 | 46.01 | 0.7 | 1.54 | 45.83 | 46.185 | 45.49 | 230990 |
| 1723156200 | 45.31 | 1.45 | 3.31 | 44.86 | 45.44 | 44.43 | 56906 |
| 1723069800 | 43.86 | 0.6 | 1.39 | 45.13 | 45.14 | 43.82 | 31823 |
| 1722983400 | 43.26 | 0.37 | 0.86 | 42.7 | 43.78 | 42.38 | 197580 |
| 1722897000 | 42.89 | -2.14 | -4.75 | 40.8682 | 43.21 | 40.835 | 548191 |
| 1722637800 | 45.03 | -1.4 | -3.02 | 44.71 | 45.1 | 44.42 | 141057 |
| 1722551400 | 46.43 | -1.15 | -2.42 | 47.14 | 47.4148 | 46.18 | 51267 |
| 1722465000 | 47.5815 | 1.49 | 3.24 | 47.48 | 47.68 | 47.35 | 73158 |
| 1722378600 | 46.09 | 0.02 | 0.04 | 46.66 | 46.72 | 45.78 | 59850 |
| 1722292200 | 46.07 | -0.67 | -1.43 | 46.43 | 46.43 | 45.865 | 81657 |
| 1722033000 | 46.74 | 0.43 | 0.93 | 46.77 | 46.84 | 46.52 | 26390 |
| 1721946600 | 46.31 | -0.22 | -0.47 | 46.24 | 46.92 | 45.81 | 375043 |
| 1721860200 | 46.53 | -1.01 | -2.13 | 47.14 | 47.14 | 46.43 | 147988 |
| 1721773800 | 47.5433 | 0.15 | 0.32 | 47.65 | 47.72 | 47.495 | 13785 |
| 1721687400 | 47.39 | -0.4 | -0.84 | 47.22 | 47.442 | 47.07 | 62099 |
| 1721428200 | 47.79 | -0.57 | -1.18 | 48 | 48.2 | 47.7 | 41817 |
| 1721341800 | 48.36 | -0.74 | -1.51 | 49.24 | 49.24 | 48.13 | 118631 |
| 1721255400 | 49.1 | -1.52 | -3.00 | 49.64 | 49.73 | 48.98 | 210496 |
| 1721169000 | 50.62 | 0.57 | 1.14 | 50.43 | 50.62 | 50.3875 | 30385 |
| 1721082600 | 50.05 | -0.85 | -1.67 | 50.61 | 50.63 | 50.04 | 239826 |
| 1720823400 | 50.9017 | -0.36 | -0.70 | 50.78 | 51.26 | 50.74 | 150573 |
| 1720737000 | 51.26 | 0 | 0.00 | 51.92 | 51.92 | 51.1 | 68379 |
| 1720650600 | 51.26 | 0.71 | 1.40 | 51.07 | 51.3 | 51 | 49676 |
| 1720564200 | 50.55 | -0.06 | -0.12 | 50.67 | 50.755 | 50.37 | 35664 |
| 1720477800 | 50.61 | 0.73 | 1.46 | 50.79 | 50.98 | 50.47 | 51445 |
| 1720218600 | 49.88 | 0.38 | 0.77 | 49.93 | 49.93 | 49.495 | 70726 |
| 1720040640 | 49.5 | 0.67 | 1.37 | 49.04 | 49.53 | 49.02 | 103817 |
| 1719959400 | 48.83 | 0.26 | 0.54 | 48.45 | 48.85 | 48.36 | 21737 |
| 1719873000 | 48.57 | -0.07 | -0.14 | 48.71 | 48.8 | 48.36 | 60297 |
| 1719613800 | 48.64 | 0.19 | 0.39 | 48.94 | 49.11 | 48.56 | 46626 |
| 1719527400 | 48.4499 | 0.23 | 0.47 | 48.59 | 48.674 | 48.3578 | 47080 |
| 1719441000 | 48.2241 | -0.32 | -0.65 | 48.01 | 48.28 | 47.89 | 186380 |
| 1719354600 | 48.54 | 0.16 | 0.34 | 48.08 | 48.54 | 48.08 | 74805 |
| 1719268200 | 48.3756 | -0.63 | -1.29 | 48.64 | 48.88 | 48.31 | 160724 |
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
