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 | 0.91 | 2.24691358025 | 40.5 | 41.49 | 40.28 | 476594 | 40.80722655 | SP |
| 4 | -0.74 | -1.7556346382 | 42.15 | 42.33 | 40.28 | 413673 | 41.38374522 | SP |
| 12 | 0.5 | 1.22219506233 | 40.91 | 43.4198 | 40.28 | 368271 | 41.73943203 | SP |
| 26 | 0.83 | 2.04534253327 | 40.58 | 43.4198 | 39.38 | 429793 | 41.44264692 | SP |
| 52 | 1.61 | 4.04522613065 | 39.8 | 45.095 | 39.38 | 481594 | 42.25482078 | SP |
| 156 | 1.03 | 2.55076770679 | 40.38 | 51.12 | 35.78 | 522590 | 42.32535341 | SP |
| 260 | 11.98 | 40.7067618077 | 29.43 | 51.12 | 20.06 | 472280 | 38.58348689 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733268600 | 41.25 | 0.24 | 0.59 | 41.16 | 41.33 | 41.14 | 325732 |
| 1733182200 | 41.01 | -0.05 | -0.12 | 40.98 | 41.02 | 40.79 | 578713 |
| 1732917840 | 41.06 | 0.73 | 1.81 | 40.76 | 41.06 | 40.65 | 291309 |
| 1732750200 | 40.33 | -0.59 | -1.44 | 40.5 | 40.615 | 40.28 | 702493 |
| 1732663800 | 40.92 | -0.29 | -0.70 | 41.09 | 41.09 | 40.82 | 208779 |
| 1732577400 | 41.21 | -0.38 | -0.91 | 41.22 | 41.32 | 40.5 | 741164 |
| 1732318200 | 41.59 | 0.13 | 0.31 | 41.45 | 41.625 | 41.45 | 150671 |
| 1732231800 | 41.46 | -0.01 | -0.02 | 41.33 | 41.55 | 41.21 | 407762 |
| 1732145400 | 41.47 | -0.04 | -0.10 | 41.35 | 41.47 | 41.245 | 272882 |
| 1732059000 | 41.51 | 0.04 | 0.10 | 41.37 | 41.64 | 41.37 | 338061 |
| 1731972600 | 41.47 | 0.73 | 1.79 | 41.26 | 41.485 | 41.235 | 505256 |
| 1731713400 | 40.74 | -0.24 | -0.59 | 40.88 | 40.95 | 40.7 | 335375 |
| 1731627000 | 40.98 | -0.44 | -1.06 | 41.12 | 41.128 | 40.94 | 424009 |
| 1731540600 | 41.42 | -0.54 | -1.29 | 41.59 | 41.62 | 41.36 | 478922 |
| 1731454200 | 41.96 | -0.22 | -0.52 | 42.02 | 42.05 | 41.895 | 252317 |
| 1731367800 | 42.18 | -0.01 | -0.02 | 42.15 | 42.21 | 42.1 | 245115 |
| 1731108600 | 42.19 | -0.08 | -0.19 | 42.18 | 42.33 | 42.08 | 388276 |
| 1731022200 | 42.27 | 0.21 | 0.50 | 42.24 | 42.29 | 42.14 | 387268 |
| 1730935800 | 42.06 | 0.15 | 0.36 | 42.14 | 42.18 | 41.91 | 768698 |
| 1730849400 | 41.91 | -0.12 | -0.29 | 41.96 | 41.98 | 41.84 | 224750 |
| 1730763000 | 42.03 | 0.01 | 0.02 | 42.02 | 42.12 | 41.98 | 221401 |
| 1730500200 | 42.02 | 0.08 | 0.19 | 42 | 42.13 | 41.98 | 186817 |
| 1730413800 | 41.94 | -0.16 | -0.38 | 42.02 | 42.05 | 41.83 | 549731 |
| 1730327400 | 42.1 | -0.11 | -0.26 | 42.01 | 42.285 | 42.01 | 358445 |
| 1730241000 | 42.21 | 0.01 | 0.02 | 42.17 | 42.35 | 42.08 | 240991 |
| 1730154600 | 42.2 | 0.69 | 1.66 | 42.2 | 42.34 | 42.18 | 256697 |
| 1729895400 | 41.51 | -0.09 | -0.22 | 41.69 | 41.72 | 41.48 | 157848 |
| 1729809000 | 41.6 | -0.05 | -0.12 | 41.59 | 41.63 | 41.45 | 295771 |
| 1729722600 | 41.65 | -0.13 | -0.31 | 41.63 | 41.705 | 41.535 | 312741 |
| 1729636200 | 41.78 | -0.28 | -0.67 | 41.85 | 41.85 | 41.72 | 624523 |
| 1729549800 | 42.06 | 0.41 | 0.98 | 41.99 | 42.175 | 41.99 | 441541 |
| 1729290600 | 41.65 | 0.04 | 0.10 | 41.81 | 41.81 | 41.65 | 262958 |
| 1729204200 | 41.61 | -0.41 | -0.98 | 41.56 | 41.65 | 41.5 | 315192 |
| 1729117800 | 42.02 | 0.19 | 0.45 | 41.99 | 42.12 | 41.96 | 302010 |
| 1729031400 | 41.83 | 0.03 | 0.07 | 41.83 | 41.97 | 41.78 | 250562 |
| 1728945000 | 41.8 | -0.05 | -0.12 | 41.6 | 41.81 | 41.6 | 185934 |
| 1728685800 | 41.85 | 0.23 | 0.55 | 41.73 | 41.88 | 41.7 | 136738 |
| 1728599400 | 41.62 | 0.06 | 0.14 | 41.68 | 41.68 | 41.555 | 362522 |
| 1728513000 | 41.56 | -0.26 | -0.62 | 41.48 | 41.6 | 41.42 | 247824 |
| 1728426600 | 41.82 | 0.57 | 1.38 | 41.87 | 41.87 | 41.685 | 406553 |
| 1728340200 | 41.25 | -0.14 | -0.34 | 41.43 | 41.435 | 41.115 | 614449 |
| 1728081000 | 41.39 | 0.02 | 0.05 | 41.49 | 41.49 | 41.27 | 216990 |
| 1727994600 | 41.37 | -0.51 | -1.22 | 41.575 | 41.61 | 41.2926 | 515624 |
| 1727908200 | 41.88 | -0.23 | -0.55 | 41.88 | 41.97 | 41.81 | 362216 |
| 1727821800 | 42.11 | -0.59 | -1.38 | 42.73 | 42.82 | 42.04 | 1114283 |
| 1727735400 | 42.7 | -0.61 | -1.41 | 42.66 | 42.725 | 42.54 | 714283 |
| 1727476200 | 43.31 | -0.02 | -0.05 | 43.32 | 43.36 | 43.255 | 300110 |
| 1727389800 | 43.33 | 0.24 | 0.56 | 43.32 | 43.4198 | 43.22 | 225913 |
| 1727303400 | 43.09 | -0.09 | -0.21 | 43.19 | 43.21 | 43.06 | 236139 |
| 1727217000 | 43.18 | 0.59 | 1.39 | 42.98 | 43.295 | 42.835 | 309491 |
| 1727130600 | 42.59 | 0.26 | 0.61 | 42.49 | 42.68 | 42.44 | 122659 |
| 1726871400 | 42.33 | 0.01 | 0.02 | 42.34 | 42.36 | 42.22 | 311405 |
| 1726785000 | 42.32 | 0.7 | 1.68 | 42.24 | 42.35 | 42.13 | 596696 |
| 1726698600 | 41.62 | 0.25 | 0.60 | 41.465 | 41.81 | 41.465 | 327296 |
| 1726612200 | 41.37 | 0.13 | 0.32 | 41.16 | 41.52 | 41.16 | 320704 |
| 1726525800 | 41.24 | -0.01 | -0.02 | 41.16 | 41.25 | 41.12 | 279515 |
| 1726266600 | 41.25 | 0.04 | 0.10 | 41.28 | 41.36 | 41.21 | 251341 |
| 1726180200 | 41.21 | 0.05 | 0.12 | 41.17 | 41.23 | 41.04 | 244058 |
| 1726093800 | 41.16 | -0.46 | -1.11 | 40.91 | 41.19 | 40.81 | 393138 |
| 1726007400 | 41.62 | -0.2 | -0.48 | 41.81 | 41.81 | 41.52 | 638607 |
| 1725921000 | 41.82 | 0.06 | 0.14 | 41.67 | 41.92 | 41.635 | 648503 |
| 1725661800 | 41.76 | -0.38 | -0.90 | 42.14 | 42.18 | 41.73 | 527782 |
| 1725575400 | 42.14 | -0.02 | -0.05 | 42.09 | 42.22 | 42.09 | 320178 |
| 1725489000 | 42.16 | 0.04 | 0.09 | 42.17 | 42.405 | 42.15 | 239937 |
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
