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 | 0.82 | 1.77489177489 | 46.2 | 47.02 | 46.2 | 13857 | 46.84177594 | SP |
| 4 | 1.91 | 4.23409443582 | 45.11 | 47.02 | 45.0438 | 7819 | 46.3409363 | SP |
| 12 | 0.89 | 1.92933015391 | 46.13 | 47.59 | 45.0438 | 7793 | 46.53865013 | SP |
| 26 | 4.3772 | 10.2648043749 | 42.6428 | 47.59 | 42.6428 | 6661 | 45.79089491 | SP |
| 52 | 4.4371 | 10.4199103396 | 42.5829 | 47.59 | 41.2 | 6185 | 44.13138922 | SP |
| 156 | 0.58 | 1.24892334195 | 46.44 | 47.59 | 37.88 | 5152 | 41.99136824 | SP |
| 260 | -2.82 | -5.658105939 | 49.84 | 50.44 | 37.88 | 5713 | 43.87062091 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 46.8461 | -0.09 | -0.18 | 47.01 | 47.01 | 46.84 | 843 |
| 1738884600 | 46.932 | 0.13 | 0.28 | 46.88 | 47.01 | 46.85 | 32463 |
| 1738798200 | 46.8 | 0.25 | 0.54 | 46.53 | 46.8399 | 46.53 | 31268 |
| 1738711800 | 46.548 | 0.12 | 0.26 | 46.38 | 46.548 | 46.38 | 2728 |
| 1738625400 | 46.4262 | -0.29 | -0.63 | 46.2 | 46.4859 | 46.2 | 1985 |
| 1738366200 | 46.72 | -0.08 | -0.18 | 46.92 | 47.02 | 46.72 | 4637 |
| 1738279800 | 46.8048 | 0.2 | 0.43 | 46.68 | 46.8048 | 46.68 | 1436 |
| 1738193400 | 46.6026 | -0 | -0.01 | 46.73 | 46.73 | 46.6026 | 1264 |
| 1738107000 | 46.605 | 0.22 | 0.47 | 46.46 | 46.62 | 46.4 | 2194 |
| 1738020600 | 46.3854 | -0.23 | -0.50 | 46.24 | 46.4 | 46.24 | 735 |
| 1737761400 | 46.62 | 0.23 | 0.50 | 46.53 | 46.68 | 46.53 | 7348 |
| 1737675000 | 46.39 | 0 | 0.00 | 46.39 | 46.39 | 46.39 | 0 |
| 1737588600 | 46.39 | -0.07 | -0.14 | 46.61 | 46.61 | 46.39 | 2877 |
| 1737502200 | 46.455 | 0.3 | 0.65 | 46.32 | 46.47 | 46.32 | 1845 |
| 1737156600 | 46.1556 | 0.11 | 0.23 | 46.049 | 46.33 | 46.049 | 7955 |
| 1737070200 | 46.049 | 0.21 | 0.47 | 45.95 | 46.049 | 45.95 | 2832 |
| 1736983800 | 45.835 | 0.4 | 0.89 | 45.83 | 45.87 | 45.83 | 2769 |
| 1736897400 | 45.4304 | 0.18 | 0.40 | 45.37 | 45.54 | 45.34 | 11369 |
| 1736811000 | 45.2493 | -0.01 | -0.03 | 45.11 | 45.265 | 45.0438 | 24199 |
| 1736551800 | 45.2615 | -0.3 | -0.65 | 45.41 | 45.41 | 45.1887 | 2206 |
| 1736379000 | 45.5586 | 0.02 | 0.04 | 45.47 | 45.5586 | 45.415 | 1559 |
| 1736292600 | 45.5393 | -0.27 | -0.59 | 45.9 | 45.91 | 45.51 | 4732 |
| 1736206200 | 45.8106 | -0.01 | -0.03 | 45.97 | 46.01 | 45.79 | 3713 |
| 1735947000 | 45.8254 | 0.27 | 0.58 | 45.56 | 45.8254 | 45.56 | 2144 |
| 1735860600 | 45.56 | 0.02 | 0.05 | 45.75 | 45.75 | 45.3503 | 5771 |
| 1735687800 | 45.5383 | -0.1 | -0.22 | 45.69 | 45.69 | 45.5001 | 1470 |
| 1735601400 | 45.64 | -0.18 | -0.39 | 45.6 | 45.66 | 45.42 | 1192 |
| 1735342200 | 45.82 | -0.23 | -0.50 | 46.0499 | 46.0499 | 45.77 | 633 |
| 1735255800 | 46.0499 | 0.04 | 0.08 | 45.96 | 46.0784 | 45.96 | 4360 |
| 1735077840 | 46.0119 | 0.16 | 0.35 | 45.91 | 46.0119 | 45.91 | 626 |
| 1734996600 | 45.85 | -0.04 | -0.08 | 45.93 | 45.935 | 45.73 | 2451 |
| 1734737400 | 45.8861 | 0.22 | 0.47 | 45.58 | 46.00303 | 45.55 | 4671 |
| 1734651000 | 45.6692 | -0.01 | -0.01 | 45.91 | 45.91 | 45.6692 | 27614 |
| 1734564600 | 45.675 | -0.93 | -2.01 | 46.64 | 46.69 | 45.675 | 3245 |
| 1734478200 | 46.6099 | -0.31 | -0.66 | 46.67 | 46.67 | 46.54 | 2799 |
| 1734391800 | 46.9191 | 0.11 | 0.23 | 46.88 | 46.9999 | 46.88 | 1527 |
| 1734132600 | 46.8135 | -0.24 | -0.51 | 47.04 | 47.04 | 46.8135 | 890 |
| 1734046200 | 47.0512 | -0.01 | -0.02 | 47.05 | 47.25 | 47.05 | 3628 |
| 1733959800 | 47.0589 | 0.2 | 0.43 | 47.02 | 47.08 | 47.02 | 2706 |
| 1733873400 | 46.8554 | -0.18 | -0.39 | 47.06 | 47.1 | 46.8554 | 1529 |
| 1733787000 | 47.0401 | -0.43 | -0.91 | 47.59 | 47.59 | 47.0401 | 3667 |
| 1733527800 | 47.4723 | 0.12 | 0.25 | 47.45 | 47.5 | 47.29 | 3169 |
| 1733441400 | 47.3557 | -0.09 | -0.19 | 47.53 | 47.53 | 47.35 | 4287 |
| 1733355000 | 47.4449 | 0.14 | 0.31 | 47.3 | 47.48 | 47.291 | 11724 |
| 1733268600 | 47.3 | 0.03 | 0.06 | 47.24 | 47.3 | 47.221 | 2927 |
| 1733182200 | 47.27 | -0.05 | -0.11 | 47.26 | 47.36 | 47.24 | 3505 |
| 1732917840 | 47.323 | 0.08 | 0.17 | 47.3 | 47.39 | 47.2844 | 3018 |
| 1732750200 | 47.245 | -0.12 | -0.25 | 47.39 | 47.39 | 47.181 | 1123 |
| 1732663800 | 47.365 | 0.06 | 0.12 | 47.32 | 47.365 | 47.307348 | 1254 |
| 1732577400 | 47.3067 | 0.34 | 0.72 | 47.25 | 47.36 | 47.25 | 3119 |
| 1732318200 | 46.97 | 0.11 | 0.23 | 47 | 47.03 | 46.84 | 45918 |
| 1732231800 | 46.86 | 0.43 | 0.93 | 46.55 | 46.925 | 46.5 | 98644 |
| 1732145400 | 46.43 | 0.05 | 0.11 | 46.42 | 46.43 | 46.2105 | 12617 |
| 1732059000 | 46.38 | 0.22 | 0.49 | 46.04 | 46.38 | 46.04 | 3231 |
| 1731972600 | 46.1552 | 0.17 | 0.37 | 46.13 | 46.24 | 46.06 | 2403 |
| 1731713400 | 45.985 | -0.39 | -0.83 | 46.2 | 46.31 | 45.985 | 14396 |
| 1731627000 | 46.3701 | -0.19 | -0.41 | 46.51 | 46.51 | 46.3701 | 14139 |
| 1731540600 | 46.5618 | -0.06 | -0.14 | 46.6249 | 46.78 | 46.5618 | 2275 |
| 1731454200 | 46.6249 | -0.16 | -0.34 | 46.74 | 46.74 | 46.57 | 4157 |
| 1731367800 | 46.785 | 0.24 | 0.53 | 46.62 | 46.81 | 46.62 | 5808 |
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
