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 | -0.25 | -0.537056928034 | 46.55 | 47 | 45.86 | 8713 | 46.55634125 | FU |
| 4 | 0.28 | 0.608431116906 | 46.02 | 48 | 45.5 | 9615 | 46.57563998 | FU |
| 12 | -2.82 | -5.74104234528 | 49.12 | 49.98 | 45.45 | 10059 | 47.16615135 | FU |
| 26 | 0.45 | 0.981461286805 | 45.85 | 50.24 | 37.44 | 13132 | 45.70788686 | FU |
| 52 | -9.4 | -16.8761220826 | 55.7 | 59.39 | 37.44 | 15097 | 48.49522026 | FU |
| 156 | -26.7 | -36.5753424658 | 73 | 76.98 | 37.44 | 14167 | 52.55332472 | FU |
| 260 | -26.7 | -36.5753424658 | 73 | 76.98 | 37.44 | 14167 | 52.55332472 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752183000 | 46.3 | 0.01 | 0.02 | 46.58 | 46.6 | 46.21 | 3789 |
| 1752096540 | 46.29 | -0.24 | -0.52 | 46.53 | 46.78 | 46.29 | 4949 |
| 1752010080 | 46.53 | -0.47 | -1.00 | 46.92 | 46.98 | 46.44 | 7468 |
| 1751923800 | 47 | 0.88 | 1.91 | 46.16 | 47 | 45.96 | 11772 |
| 1751664600 | 46.12 | -0.38 | -0.82 | 46.35 | 46.49 | 46 | 6885 |
| 1751578140 | 46.5 | -0.05 | -0.11 | 46.55 | 46.79 | 45.86 | 12490 |
| 1751491800 | 46.55 | 0.45 | 0.98 | 46.1 | 46.83 | 45.58 | 12878 |
| 1751405400 | 46.1 | -0.1 | -0.22 | 46 | 46.96 | 45.52 | 17553 |
| 1751319000 | 46.2 | 0.26 | 0.57 | 46.04 | 46.2 | 45.94 | 7381 |
| 1751059800 | 45.94 | 0.08 | 0.17 | 45.86 | 46.19 | 45.86 | 6908 |
| 1750973400 | 45.86 | -0.52 | -1.12 | 46.19 | 46.53 | 45.8 | 10026 |
| 1750887000 | 46.38 | 0.36 | 0.78 | 46.38 | 46.65 | 46 | 8128 |
| 1750800540 | 46.02 | -1.98 | -4.13 | 47.74 | 47.74 | 46 | 8739 |
| 1750714140 | 48 | 0.59 | 1.24 | 47 | 48 | 46.77 | 17945 |
| 1750455000 | 47.41 | -0.05 | -0.11 | 47 | 47.85 | 47 | 6003 |
| 1750282200 | 47.46 | -0.03 | -0.06 | 47.99 | 48 | 47.3 | 7677 |
| 1750195800 | 47.49 | 1.69 | 3.69 | 46.22 | 48 | 45.83 | 9965 |
| 1750109400 | 45.8 | -0.43 | -0.93 | 46.27 | 46.73 | 45.5 | 15036 |
| 1749850200 | 46.23 | 0.19 | 0.41 | 46.8 | 47 | 46.22 | 6999 |
| 1749763800 | 46.04 | 0.04 | 0.09 | 46.02 | 46.37 | 45.9 | 3890 |
| 1749677400 | 46 | -0.25 | -0.54 | 46.71 | 46.71 | 46 | 10186 |
| 1749591000 | 46.25 | -0.5 | -1.07 | 46.38 | 46.85 | 46.02 | 13399 |
| 1749504600 | 46.75 | 0.45 | 0.97 | 46.31 | 47.11 | 46.18 | 6587 |
| 1749245400 | 46.3 | -0.2 | -0.43 | 46.53 | 46.98 | 46 | 8555 |
| 1749159000 | 46.5 | -1.05 | -2.21 | 47.1 | 47.73 | 46.5 | 10803 |
| 1749072540 | 47.55 | -0.35 | -0.73 | 47.87 | 48.02 | 46.85 | 13843 |
| 1748986200 | 47.9 | 0.02 | 0.04 | 47.9 | 48.88 | 47.58 | 18450 |
| 1748899800 | 47.88 | 0.48 | 1.01 | 47.46 | 48.5 | 47.46 | 22062 |
| 1748640600 | 47.4 | 0 | 0.00 | 47.4 | 47.45 | 47.3 | 6543 |
| 1748554140 | 47.4 | -0.03 | -0.06 | 47.34 | 47.54 | 46.94 | 4667 |
| 1748467800 | 47.43 | 0.03 | 0.06 | 47.52 | 47.53 | 47.12 | 6970 |
| 1748381400 | 47.4 | -0.2 | -0.42 | 47.6 | 47.6 | 46.9 | 6862 |
| 1748294940 | 47.6 | -0.9 | -1.86 | 48 | 48 | 46.84 | 9748 |
| 1748035800 | 48.5 | 0.57 | 1.19 | 48.07 | 48.5 | 48 | 8622 |
| 1747949340 | 47.93 | -0.31 | -0.64 | 48.29 | 48.33 | 47.76 | 12104 |
| 1747863000 | 48.24 | 0.3 | 0.63 | 48.34 | 48.36 | 47.66 | 13554 |
| 1747776540 | 47.94 | -0.11 | -0.23 | 48.31 | 48.65 | 47.94 | 9373 |
| 1747690200 | 48.05 | -0.05 | -0.10 | 48.1 | 48.69 | 47.6 | 8539 |
| 1747431000 | 48.1 | 0.81 | 1.71 | 47.8 | 48.1 | 47.29 | 7656 |
| 1747344540 | 47.29 | 0.51 | 1.09 | 46.92 | 47.5 | 46.92 | 3742 |
| 1747258200 | 46.78 | 0.55 | 1.19 | 46.59 | 47.27 | 46.23 | 4964 |
| 1747171740 | 46.23 | 0.67 | 1.47 | 45.6 | 46.76 | 45.6 | 13242 |
| 1747085400 | 45.56 | -0.94 | -2.02 | 47.28 | 47.28 | 45.5 | 22217 |
| 1746826200 | 46.5 | 0.21 | 0.45 | 46.29 | 47.37 | 45.54 | 13908 |
| 1746739800 | 46.29 | -0.76 | -1.62 | 48.03 | 48.22 | 45.45 | 21103 |
| 1746653340 | 47.05 | -0.35 | -0.74 | 48.12 | 48.64 | 46.53 | 10534 |
| 1746567000 | 47.4 | -0.85 | -1.76 | 48.49 | 48.69 | 47.1 | 12870 |
| 1746480600 | 48.25 | -0.7 | -1.43 | 48.9 | 48.9 | 48.11 | 8324 |
| 1746221400 | 48.95 | 0.38 | 0.78 | 48.49 | 48.97 | 48.2 | 3923 |
| 1746048600 | 48.57 | 0 | 0.00 | 48.1 | 48.68 | 48.01 | 6177 |
| 1745962200 | 48.57 | 0.32 | 0.66 | 48.65 | 48.65 | 48.02 | 7380 |
| 1745875800 | 48.25 | -0.35 | -0.72 | 48.4 | 48.94 | 48.09 | 3986 |
| 1745616600 | 48.6 | 0.22 | 0.45 | 48.36 | 48.78 | 48.33 | 4154 |
| 1745530200 | 48.38 | -1.1 | -2.22 | 48.64 | 49.45 | 48.01 | 8925 |
| 1745443740 | 49.48 | 0.02 | 0.04 | 49.4 | 49.78 | 48.9 | 16260 |
| 1745357400 | 49.46 | -0.04 | -0.08 | 49.5 | 49.98 | 48.88 | 9611 |
| 1744925400 | 49.5 | 0.68 | 1.39 | 49.12 | 49.84 | 48.5 | 6929 |
| 1744839000 | 48.82 | -0.3 | -0.61 | 49 | 49.17 | 48.51 | 7477 |
| 1744752600 | 49.12 | 0.37 | 0.76 | 48.99 | 49.14 | 48.5 | 11914 |
| 1744666200 | 48.75 | -0.34 | -0.69 | 49.09 | 49.87 | 48.65 | 13394 |
| 1744407000 | 49.09 | 0.3 | 0.61 | 48.77 | 49.09 | 48.28 | 4356 |
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
