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 | 1.0829 | 2.3889256563 | 45.33 | 46.4946 | 45.01 | 7598 | 46.06516916 | SP |
| 4 | 0.2629 | 0.569664138678 | 46.15 | 46.56 | 44.6045 | 10798 | 46.05684632 | SP |
| 12 | 1.0629 | 2.34377067255 | 45.35 | 47.25 | 44.36 | 6142 | 46.08266968 | SP |
| 26 | 3.4029 | 7.91188095792 | 43.01 | 47.25 | 40.19 | 9887 | 43.21675601 | SP |
| 52 | 8.8629 | 23.6029294274 | 37.55 | 47.25 | 36.01 | 17101 | 42.09689328 | SP |
| 156 | 13.5029 | 41.0297781829 | 32.91 | 47.25 | 27.57 | 12763 | 37.48888986 | SP |
| 260 | 13.5029 | 41.0297781829 | 32.91 | 47.25 | 27.57 | 12763 | 37.48888986 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 46.4129 | 0.47 | 1.01 | 46.36 | 46.4946 | 46.3501 | 12329 |
| 1737070200 | 45.9478 | -0.04 | -0.09 | 45.98 | 46.0632 | 45.91 | 6819 |
| 1736983800 | 45.99 | 0.87 | 1.93 | 45.79 | 46.0199 | 45.79 | 8210 |
| 1736897400 | 45.1187 | 0.04 | 0.09 | 45.33 | 45.33 | 45.01 | 3032 |
| 1736811000 | 45.08 | 0.09 | 0.21 | 44.64 | 45.08 | 44.6045 | 6261 |
| 1736551800 | 44.9862 | -0.71 | -1.55 | 45.43 | 45.43 | 44.92 | 5920 |
| 1736379000 | 45.6923 | 0.02 | 0.05 | 45.69 | 45.71 | 45.58 | 17138 |
| 1736292600 | 45.6707 | -0.47 | -1.01 | 46.41 | 46.41 | 45.59 | 7796 |
| 1736206200 | 46.1384 | 0.21 | 0.46 | 46.3 | 46.5324 | 46.1384 | 1774 |
| 1735947000 | 45.9255 | 0.57 | 1.25 | 45.65 | 45.98 | 45.65 | 2240 |
| 1735860600 | 45.358 | -0.05 | -0.10 | 45.72 | 45.72 | 45.1959 | 2693 |
| 1735687800 | 45.4045 | -0.19 | -0.41 | 45.72 | 45.72 | 45.3332 | 5209 |
| 1735601400 | 45.59 | -0.45 | -0.98 | 45.59 | 45.78 | 45.3299 | 9910 |
| 1735342200 | 46.0409 | -0.5 | -1.08 | 46.28 | 46.28 | 45.91 | 10267 |
| 1735255800 | 46.5456 | 0.09 | 0.19 | 46.38 | 46.56 | 46.38 | 3259 |
| 1735077840 | 46.4565 | 0.41 | 0.89 | 46.15 | 46.4565 | 46.15 | 72196 |
| 1734996600 | 46.0475 | 0.39 | 0.85 | 45.78 | 46.0475 | 45.61 | 1569 |
| 1734737400 | 45.6604 | 0.22 | 0.48 | 44.96 | 45.91 | 44.96 | 3604 |
| 1734651000 | 45.441 | -0.11 | -0.24 | 45.91 | 45.91 | 45.441 | 13662 |
| 1734564600 | 45.55 | -1.37 | -2.92 | 46.88 | 47.18 | 45.55 | 8028 |
| 1734478200 | 46.92 | -0.16 | -0.33 | 46.92 | 46.92 | 46.7611 | 3780 |
| 1734391800 | 47.0755 | 0.15 | 0.33 | 47.09 | 47.15 | 46.955 | 3179 |
| 1734132600 | 46.9208 | 0.02 | 0.05 | 46.85 | 46.95 | 46.85 | 2712 |
| 1734046200 | 46.8975 | -0.2 | -0.43 | 47.08 | 47.1 | 46.89 | 3712 |
| 1733959800 | 47.098 | 0.33 | 0.71 | 47.04 | 47.19 | 47.01 | 3900 |
| 1733873400 | 46.766 | -0.23 | -0.50 | 47.04 | 47.06 | 46.766 | 10749 |
| 1733787000 | 47 | -0.23 | -0.49 | 47.19 | 47.25 | 47 | 13067 |
| 1733527800 | 47.2319 | 0.02 | 0.05 | 47.24 | 47.24 | 47.19 | 2679 |
| 1733441400 | 47.21 | 0.06 | 0.13 | 47.24 | 47.25 | 47.1801 | 3007 |
| 1733355000 | 47.1471 | 0.23 | 0.48 | 47.12 | 47.1471 | 47.072 | 1729 |
| 1733268600 | 46.9204 | -0 | -0.00 | 46.91 | 46.9599 | 46.8782 | 4151 |
| 1733182200 | 46.9208 | 0.07 | 0.14 | 46.88 | 46.97 | 46.865 | 3972 |
| 1732917840 | 46.8529 | 0.28 | 0.59 | 46.63 | 46.86 | 46.63 | 1782 |
| 1732750200 | 46.5767 | -0.2 | -0.42 | 46.74 | 46.74 | 46.57 | 3233 |
| 1732663800 | 46.7738 | 0.19 | 0.41 | 46.64 | 46.7738 | 46.64 | 2374 |
| 1732577400 | 46.5819 | 0.16 | 0.36 | 46.7 | 46.7 | 46.5499 | 2434 |
| 1732318200 | 46.4171 | 0.18 | 0.39 | 46.26 | 46.4171 | 46.26 | 1388 |
| 1732231800 | 46.2354 | 0.32 | 0.70 | 46.16 | 46.2885 | 45.78 | 8434 |
| 1732145400 | 45.9147 | -0.06 | -0.13 | 45.96 | 45.96 | 45.6508 | 3886 |
| 1732059000 | 45.9751 | 0.19 | 0.41 | 45.55 | 45.995 | 45.55 | 2642 |
| 1731972600 | 45.7893 | 0.21 | 0.47 | 45.62 | 45.7893 | 45.62 | 1795 |
| 1731713400 | 45.5743 | -0.52 | -1.13 | 45.8 | 45.8 | 45.4341 | 1293 |
| 1731627000 | 46.0932 | -0.27 | -0.59 | 46.39 | 46.39 | 46.0891 | 1717 |
| 1731540600 | 46.3654 | 0.04 | 0.09 | 46.34 | 46.37 | 46.3 | 1024 |
| 1731454200 | 46.3222 | -0.19 | -0.40 | 46.54 | 46.54 | 46.3222 | 2924 |
| 1731367800 | 46.5072 | -0 | -0.00 | 46.6 | 46.6 | 46.47 | 3995 |
| 1731108600 | 46.5081 | 0.14 | 0.30 | 46.43 | 46.5867 | 46.43 | 1118 |
| 1731022200 | 46.3684 | 0.29 | 0.62 | 46.24 | 46.3893 | 46.24 | 3658 |
| 1730935800 | 46.0811 | 1.14 | 2.53 | 45.89 | 46.09 | 45.7471 | 2990 |
| 1730849400 | 44.946 | 0.44 | 0.98 | 44.54 | 44.946 | 44.54 | 3828 |
| 1730763000 | 44.51 | -0.07 | -0.15 | 44.61 | 44.62 | 44.36 | 3876 |
| 1730500200 | 44.5782 | 0.01 | 0.02 | 44.69 | 44.84 | 44.5782 | 4431 |
| 1730413800 | 44.5703 | -0.71 | -1.57 | 44.96 | 44.96 | 44.5703 | 7939 |
| 1730327400 | 45.2808 | -0.09 | -0.20 | 45.32 | 45.53 | 45.2808 | 2248 |
| 1730241000 | 45.37 | 0.02 | 0.04 | 45.35 | 45.52 | 45.35 | 13200 |
| 1730154600 | 45.350249 | 0.17 | 0.37 | 45.46 | 45.51 | 45.350249 | 4852 |
| 1729895400 | 45.1849 | -0.08 | -0.19 | 45.49 | 45.4917 | 45.1849 | 4453 |
| 1729809000 | 45.2689 | 0.15 | 0.34 | 45.27 | 45.27 | 45.115 | 2606 |
| 1729722600 | 45.1148 | -0.39 | -0.85 | 45.31 | 45.37 | 44.94 | 3515 |
| 1729636200 | 45.5 | 0.09 | 0.20 | 45.22 | 45.56 | 45.22 | 22615 |
| 1729549800 | 45.41 | -0.12 | -0.27 | 45.5 | 45.56 | 45.22 | 12124 |
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
