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 | 0.44 | 1.05743811584 | 41.61 | 42.47 | 41.171 | 3163972 | 41.71429929 | SP |
| 4 | 0.28 | 0.670337562844 | 41.77 | 43.39 | 41.171 | 3475364 | 42.02498092 | SP |
| 12 | 31.13 | 285.073260073 | 10.92 | 43.39 | 10.58 | 11930054 | 17.57207606 | SP |
| 26 | 30.66 | 269.183494293 | 11.39 | 43.39 | 10.58 | 23304044 | 12.80623737 | SP |
| 52 | 28.98 | 221.729150727 | 13.07 | 43.39 | 10.58 | 21631939 | 12.57354264 | SP |
| 156 | 28.44 | 208.963997061 | 13.61 | 43.39 | 10.58 | 27167470 | 14.47941049 | SP |
| 260 | 17.94 | 74.4089589382 | 24.11 | 43.39 | 10.58 | 20954448 | 15.89750959 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735601400 | 42.2 | 0.49 | 1.17 | 42.23 | 42.47 | 41.96 | 4004714 |
| 1735342200 | 41.71 | 0.45 | 1.09 | 41.55 | 42.01 | 41.545 | 4339973 |
| 1735255800 | 41.26 | 0.01 | 0.02 | 41.38 | 41.48 | 41.171 | 2922371 |
| 1735077840 | 41.25 | -0.44 | -1.06 | 41.61 | 41.6582 | 41.25 | 1315251 |
| 1734996600 | 41.69 | -0.96 | -2.25 | 41.96 | 42.19 | 41.65 | 3622683 |
| 1734737400 | 42.65 | -0.48 | -1.11 | 43.33 | 43.39 | 42.3 | 6705881 |
| 1734651000 | 43.13 | 0.03 | 0.07 | 42.74 | 43.1399 | 42.62 | 4912499 |
| 1734564600 | 43.1 | 1.26 | 3.01 | 41.88 | 43.13 | 41.705 | 6121265 |
| 1734478200 | 41.84 | 0.19 | 0.46 | 41.85 | 41.94 | 41.7701 | 3041603 |
| 1734391800 | 41.65 | -0.17 | -0.41 | 41.71 | 41.765 | 41.59 | 2025691 |
| 1734132600 | 41.82 | 0.04 | 0.10 | 41.68 | 41.93 | 41.625 | 2373347 |
| 1734046200 | 41.78 | 0.23 | 0.55 | 41.65 | 41.785 | 41.599 | 2542383 |
| 1733959800 | 41.55 | -0.33 | -0.79 | 41.69 | 41.7 | 41.4901 | 2281744 |
| 1733873400 | 41.88 | 0.13 | 0.31 | 41.71 | 41.9201 | 41.68 | 2102985 |
| 1733787000 | 41.75 | 0.24 | 0.58 | 41.53 | 41.78 | 41.53 | 2186529 |
| 1733527800 | 41.51 | -0.06 | -0.14 | 41.54 | 41.57 | 41.435 | 4051535 |
| 1733441400 | 41.57 | 0.07 | 0.17 | 41.5 | 41.585 | 41.4404 | 2719582 |
| 1733355000 | 41.5 | -0.24 | -0.57 | 41.63 | 41.675 | 41.4766 | 4278221 |
| 1733268600 | 41.74 | -0.01 | -0.02 | 41.77 | 41.845 | 41.72 | 3882779 |
| 1733182200 | 41.75 | -0.07 | -0.17 | 41.79 | 41.825 | 41.7 | 5151949 |
| 1732917840 | 41.82 | -0.23 | -0.55 | 42.02 | 42.02 | 41.7501 | 1273633 |
| 1732750200 | 42.05 | 0.15 | 0.36 | 41.93 | 42.15 | 41.903 | 4545032 |
| 1732663800 | 41.9 | -0.21 | -0.50 | 42.02 | 42.075 | 41.85 | 2447143 |
| 1732577400 | 42.11 | -0.13 | -0.31 | 41.96 | 42.27 | 41.875 | 4349049 |
| 1732318200 | 42.24 | -0.11 | -0.26 | 42.36 | 42.4 | 42.2 | 3149587 |
| 1732231800 | 42.35 | -0.22 | -0.52 | 42.37 | 42.79 | 42.24 | 5924734 |
| 1732145400 | 42.57 | 0 | 0.00 | 42.57 | 42.975 | 42.55 | 3817012 |
| 1732059000 | 42.57 | -0.15 | -0.35 | 42.97 | 43.02 | 42.5101 | 3035309 |
| 1731972600 | 42.72 | -0.17 | -0.40 | 42.85 | 42.915 | 42.62 | 2948581 |
| 1731713400 | 42.89 | 0.58 | 1.37 | 42.6 | 43 | 42.5648 | 4323269 |
| 1731627000 | 42.31 | 0.28 | 0.67 | 42.03 | 42.35 | 41.99 | 6258696 |
| 1731540600 | 42.03 | -0.01 | -0.02 | 42.01 | 42.185 | 41.88 | 5080922 |
| 1731454200 | 42.04 | 0.14 | 0.33 | 41.92 | 42.22 | 41.87 | 9136480 |
| 1731367800 | 41.9 | -0.04 | -0.10 | 41.83 | 42.0217 | 41.8003 | 7253442 |
| 1731108600 | 41.94 | -0.15 | -0.36 | 42.08 | 42.08 | 41.84 | 8812066 |
| 1731022200 | 42.09 | 31.49 | 297.08 | 42.25 | 42.26 | 42.01 | 5146500 |
| 1730935800 | 10.6 | -0.27 | -2.48 | 10.655 | 10.7051 | 10.58 | 37542724 |
| 1730849400 | 10.87 | -0.13 | -1.18 | 10.98 | 10.98 | 10.87 | 25095212 |
| 1730763000 | 11 | 0.02 | 0.18 | 10.98 | 11.04 | 10.95 | 25736830 |
| 1730500200 | 10.98 | -0.03 | -0.27 | 10.97 | 10.98 | 10.88 | 42459367 |
| 1730413800 | 11.01 | 0.21 | 1.94 | 10.88 | 11.01 | 10.88 | 30430557 |
| 1730327400 | 10.8 | 0.03 | 0.28 | 10.77 | 10.81 | 10.73 | 25170172 |
| 1730241000 | 10.77 | -0.01 | -0.09 | 10.79 | 10.83 | 10.74 | 20142064 |
| 1730154600 | 10.78 | -0.03 | -0.28 | 10.74 | 10.78 | 10.74 | 17002399 |
| 1729895400 | 10.81 | 0.01 | 0.09 | 10.75 | 10.825 | 10.7004 | 32275836 |
| 1729809000 | 10.8 | -0.02 | -0.18 | 10.78 | 10.85 | 10.78 | 21791708 |
| 1729722600 | 10.82 | 0.1 | 0.93 | 10.75 | 10.88 | 10.75 | 24896856 |
| 1729636200 | 10.72 | 0.01 | 0.09 | 10.75 | 10.77 | 10.6901 | 23467468 |
| 1729549800 | 10.71 | 0.03 | 0.28 | 10.7 | 10.76 | 10.68 | 18813431 |
| 1729290600 | 10.68 | -0.04 | -0.37 | 10.69 | 10.73 | 10.67 | 13235962 |
| 1729204200 | 10.72 | 0 | 0.00 | 10.65 | 10.7299 | 10.65 | 30280082 |
| 1729117800 | 10.72 | -0.05 | -0.46 | 10.76 | 10.78 | 10.71 | 19576003 |
| 1729031400 | 10.77 | 0.09 | 0.84 | 10.67 | 10.787652 | 10.67 | 27068149 |
| 1728945000 | 10.68 | -0.09 | -0.84 | 10.73 | 10.74 | 10.66 | 23656643 |
| 1728685800 | 10.77 | -0.05 | -0.46 | 10.83 | 10.835 | 10.75 | 20700283 |
| 1728599400 | 10.82 | 0.02 | 0.19 | 10.82 | 10.85 | 10.7901 | 23286370 |
| 1728513000 | 10.8 | -0.07 | -0.64 | 10.87 | 10.89 | 10.79 | 21765959 |
| 1728426600 | 10.87 | -0.11 | -1.00 | 10.92 | 10.94 | 10.86 | 15231047 |
| 1728340200 | 10.98 | 0.1 | 0.92 | 10.9 | 11 | 10.89 | 25274772 |
| 1728081000 | 10.88 | -0.08 | -0.73 | 10.88 | 10.97 | 10.86 | 27806658 |
| 1727994600 | 10.96 | 0.01 | 0.09 | 10.97 | 11.01 | 10.92 | 32579228 |
| 1727908200 | 10.95 | 0 | 0.00 | 10.96 | 11.01 | 10.92 | 33437376 |
| 1727821800 | 10.95 | 0.1 | 0.92 | 10.85 | 11 | 10.85 | 68096657 |
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
