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 | 0.36 | 0.782268578879 | 46.02 | 46.784 | 45.68 | 218374 | 46.30975004 | SP |
| 4 | -4.11 | -8.14022578728 | 50.49 | 50.59 | 45.585 | 255072 | 47.1489271 | SP |
| 12 | -0.88 | -1.86203977994 | 47.26 | 51.99 | 45.585 | 246572 | 48.6532594 | SP |
| 26 | 4.62 | 11.0632183908 | 41.76 | 51.99 | 41.48 | 250783 | 46.88764975 | SP |
| 52 | 6.95 | 17.6261729647 | 39.43 | 51.99 | 37.8388 | 246860 | 44.16298493 | SP |
| 156 | 8.08 | 21.0966057441 | 38.3 | 51.99 | 31.7198 | 262211 | 39.24542036 | SP |
| 260 | 18.18 | 64.4680851064 | 28.2 | 51.99 | 16.6896 | 202941 | 38.03008711 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 46.38 | -0.24 | -0.51 | 46.84 | 46.94 | 46.32 | 200749 |
| 1735947000 | 46.62 | 0.4 | 0.87 | 46.34 | 46.68 | 46.1728 | 175863 |
| 1735860600 | 46.22 | -0.07 | -0.15 | 46.66 | 46.784 | 46.02 | 203526 |
| 1735687800 | 46.29 | 0.11 | 0.24 | 46.37 | 46.56 | 46.06 | 250166 |
| 1735601400 | 46.18 | -0.21 | -0.45 | 46.02 | 46.34 | 45.68 | 240933 |
| 1735342200 | 46.39 | -0.43 | -0.92 | 46.75 | 46.81 | 46.07 | 183422 |
| 1735255800 | 46.82 | 0.09 | 0.19 | 46.56 | 46.84 | 46.4 | 164732 |
| 1735077840 | 46.73 | 0.27 | 0.58 | 46.52 | 46.73 | 46.3424 | 211599 |
| 1734996600 | 46.46 | 0.14 | 0.30 | 46.17 | 46.4783 | 45.96 | 310450 |
| 1734737400 | 46.32 | 0.38 | 0.83 | 45.82 | 46.685 | 45.59 | 849883 |
| 1734651000 | 45.94 | -0.11 | -0.24 | 46.3 | 46.6639 | 45.94 | 282389 |
| 1734564600 | 46.05 | -1.66 | -3.48 | 47.89 | 47.97 | 45.951 | 277988 |
| 1734478200 | 47.71 | -0.77 | -1.59 | 47.88 | 48.01 | 47.5745 | 258564 |
| 1734391800 | 48.48 | -0.26 | -0.53 | 48.77 | 48.8799 | 48.43 | 175104 |
| 1734132600 | 48.74 | -0.34 | -0.69 | 48.95 | 49.11 | 48.5883 | 171459 |
| 1734046200 | 49.08 | -0.46 | -0.93 | 49.51 | 49.5461 | 49.04 | 186510 |
| 1733959800 | 49.54 | 0.08 | 0.16 | 49.81 | 49.81 | 49.4468 | 222219 |
| 1733873400 | 49.46 | -0.36 | -0.72 | 49.85 | 49.85 | 49.17 | 201685 |
| 1733787000 | 49.82 | -0.45 | -0.90 | 50.49 | 50.5374 | 49.78 | 205836 |
| 1733527800 | 50.27 | -0.42 | -0.83 | 50.83 | 50.83 | 50.09 | 223821 |
| 1733441400 | 50.69 | -0.13 | -0.26 | 50.9 | 50.92 | 50.5831 | 142901 |
| 1733355000 | 50.82 | -0.14 | -0.27 | 51.03 | 51.062 | 50.54 | 164514 |
| 1733268600 | 50.96 | -0.24 | -0.47 | 51.22 | 51.495 | 50.8624 | 166309 |
| 1733182200 | 51.2 | -0.4 | -0.78 | 51.64 | 51.64 | 51.033 | 176623 |
| 1732917840 | 51.6 | 0.12 | 0.23 | 51.69 | 51.87 | 51.56 | 204363 |
| 1732750200 | 51.48 | -0.12 | -0.23 | 51.87 | 51.99 | 51.38 | 289988 |
| 1732663800 | 51.6 | -0.11 | -0.21 | 51.79 | 51.79 | 51.25 | 262850 |
| 1732577400 | 51.71 | 0.49 | 0.96 | 51.68 | 51.9475 | 51.5301 | 261192 |
| 1732318200 | 51.22 | 0.35 | 0.69 | 51 | 51.2789 | 51 | 351434 |
| 1732231800 | 50.87 | 0.9 | 1.80 | 50.18 | 50.9517 | 50 | 321715 |
| 1732145400 | 49.97 | 0.01 | 0.02 | 50.06 | 50.0865 | 49.63 | 230251 |
| 1732059000 | 49.96 | 0.2 | 0.40 | 49.31 | 49.96 | 49.21 | 415601 |
| 1731972600 | 49.76 | 0.47 | 0.95 | 49.43 | 49.94 | 49.24 | 504143 |
| 1731713400 | 49.29 | 0.16 | 0.33 | 49.14 | 49.4088 | 49.0601 | 198450 |
| 1731627000 | 49.13 | -0.42 | -0.85 | 49.62 | 49.645 | 49.0101 | 357035 |
| 1731540600 | 49.55 | -0.25 | -0.50 | 50.06 | 50.17 | 49.49 | 191244 |
| 1731454200 | 49.8 | -0.77 | -1.52 | 50.41 | 50.4588 | 49.6836 | 405830 |
| 1731367800 | 50.57 | 0.51 | 1.02 | 50.43 | 50.6596 | 50.305 | 359161 |
| 1731108600 | 50.06 | 0.32 | 0.64 | 49.79 | 50.2 | 49.59 | 602110 |
| 1731022200 | 49.74 | -0.18 | -0.36 | 50.08 | 50.1 | 49.585 | 208274 |
| 1730935800 | 49.92 | 2.07 | 4.33 | 49.3 | 50.0799 | 49.18 | 232450 |
| 1730849400 | 47.85 | 1.16 | 2.48 | 46.73 | 47.86 | 46.73 | 140152 |
| 1730763000 | 46.69 | 0.01 | 0.02 | 46.64 | 47 | 46.5432 | 128708 |
| 1730500200 | 46.68 | -0.22 | -0.47 | 47.24 | 47.42 | 46.66 | 213550 |
| 1730413800 | 46.9 | -0.22 | -0.47 | 47.12 | 47.3299 | 46.86 | 560563 |
| 1730327400 | 47.12 | 0.06 | 0.13 | 47.07 | 47.57 | 47.0101 | 124287 |
| 1730241000 | 47.06 | -0.53 | -1.11 | 47.33 | 47.33 | 46.95 | 119449 |
| 1730154600 | 47.59 | 0.65 | 1.38 | 47.15 | 47.63 | 47.15 | 134437 |
| 1729895400 | 46.94 | -0.4 | -0.84 | 47.57 | 47.6586 | 46.83 | 163087 |
| 1729809000 | 47.34 | 0.06 | 0.12 | 47.46 | 47.46 | 47.0115 | 120443 |
| 1729722600 | 47.2816 | -0.16 | -0.33 | 47.37 | 47.54 | 46.9786 | 122041 |
| 1729636200 | 47.44 | -0.33 | -0.69 | 47.63 | 47.63 | 47.2034 | 127053 |
| 1729549800 | 47.77 | -0.33 | -0.69 | 48.13 | 48.26 | 47.5734 | 168255 |
| 1729290600 | 48.1 | 0.02 | 0.04 | 48.08 | 48.2056 | 47.93 | 280478 |
| 1729204200 | 48.08 | -0.22 | -0.46 | 48.39 | 48.39 | 47.985 | 192752 |
| 1729117800 | 48.3 | 0.72 | 1.51 | 47.9 | 48.33 | 47.8405 | 146103 |
| 1729031400 | 47.58 | 0.02 | 0.04 | 47.6 | 47.9899 | 47.45 | 192134 |
| 1728945000 | 47.56 | 0.35 | 0.74 | 47.26 | 47.61 | 47.07 | 197274 |
| 1728685800 | 47.21 | 0.58 | 1.24 | 46.51 | 47.25 | 46.51 | 181414 |
| 1728599400 | 46.63 | -0.17 | -0.36 | 46.63 | 46.78 | 46.4931 | 2521979 |
| 1728513000 | 46.8 | 0.16 | 0.34 | 46.65 | 47.0998 | 46.51 | 2719587 |
| 1728426600 | 46.64 | -0.19 | -0.41 | 46.79 | 46.79 | 46.49 | 114677 |
| 1728340200 | 46.83 | -0.33 | -0.70 | 46.96 | 46.96 | 46.5201 | 156284 |
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
