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 | 1.0878 | 2.39803184149 | 45.3622 | 46.7613 | 44.7707 | 0 | 0 | IX |
| 4 | 0.3175 | 0.688234975343 | 46.1325 | 47.0032 | 44.7707 | 0 | 0 | IX |
| 12 | 2.6198 | 5.9771573025 | 43.8302 | 47.0032 | 43.5611 | 0 | 0 | IX |
| 26 | 2.4467 | 5.56026479832 | 44.0033 | 47.0032 | 38.7124 | 0 | 0 | IX |
| 52 | 8.7385 | 23.171976718 | 37.7115 | 47.0032 | 36.7753 | 0 | 0 | IX |
| 156 | 10.9049 | 30.679052809 | 35.5451 | 47.0032 | 33.9967 | 0 | 0 | IX |
| 260 | 10.9049 | 30.679052809 | 35.5451 | 47.0032 | 33.9967 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 46.45 | 0.51 | 1.12 | 46.0638 | 46.7613 | 46.0638 | 0 |
| 1734975000 | 45.9362 | 0.16 | 0.34 | 45.8099 | 46.0225 | 45.7683 | 0 |
| 1734715800 | 45.7804 | 0.03 | 0.06 | 45.3622 | 45.813 | 44.7707 | 0 |
| 1734629400 | 45.7532 | -0.85 | -1.82 | 45.7681 | 45.92 | 45.5687 | 0 |
| 1734543000 | 46.5994 | -0.11 | -0.23 | 46.6135 | 46.8213 | 46.5721 | 0 |
| 1734456600 | 46.7076 | -0.08 | -0.17 | 46.9231 | 46.9231 | 46.4177 | 0 |
| 1734370200 | 46.7885 | 0.07 | 0.16 | 46.6686 | 46.9091 | 46.5427 | 0 |
| 1734111000 | 46.7159 | -0.05 | -0.11 | 46.8648 | 47.0032 | 46.6308 | 0 |
| 1734024600 | 46.7678 | 0.1 | 0.22 | 46.4387 | 46.838 | 46.4387 | 0 |
| 1733938200 | 46.6666 | 0.34 | 0.72 | 46.3293 | 46.6666 | 46.3045 | 0 |
| 1733851800 | 46.3316 | 0.03 | 0.06 | 46.228 | 46.4039 | 46.2163 | 0 |
| 1733765400 | 46.3051 | -0.12 | -0.27 | 46.5093 | 46.6344 | 46.188 | 0 |
| 1733506200 | 46.4292 | -0.11 | -0.23 | 46.3857 | 46.5582 | 46.2653 | 0 |
| 1733419800 | 46.5377 | -0.06 | -0.14 | 46.7097 | 46.8678 | 46.4729 | 0 |
| 1733333400 | 46.6014 | 0.05 | 0.10 | 46.613 | 46.808 | 46.586 | 0 |
| 1733247000 | 46.5556 | 0.06 | 0.13 | 46.5709 | 46.6853 | 46.4122 | 0 |
| 1733160600 | 46.4946 | 0.37 | 0.80 | 46.0772 | 46.6037 | 46.0697 | 0 |
| 1732901400 | 46.1243 | 0.07 | 0.16 | 46.1325 | 46.1494 | 45.8413 | 0 |
| 1732815000 | 46.0525 | 0.32 | 0.71 | 45.9915 | 46.0756 | 45.9408 | 0 |
| 1732728600 | 45.7293 | -0.33 | -0.71 | 45.9631 | 45.9654 | 45.6942 | 0 |
| 1732642200 | 46.0586 | 0.14 | 0.31 | 45.9074 | 46.1146 | 45.8045 | 0 |
| 1732555800 | 45.9167 | -0.05 | -0.12 | 46.0276 | 46.207 | 45.9167 | 0 |
| 1732296600 | 45.9708 | 0.54 | 1.19 | 45.5489 | 46.1567 | 45.4376 | 0 |
| 1732210200 | 45.4304 | 0.43 | 0.96 | 45.0006 | 45.4804 | 44.8894 | 0 |
| 1732123800 | 44.9982 | -0.07 | -0.15 | 45.3979 | 45.4461 | 44.8386 | 0 |
| 1732037400 | 45.0674 | -0.21 | -0.46 | 45.2284 | 45.2784 | 44.5723 | 0 |
| 1731951000 | 45.2753 | 0.07 | 0.15 | 45.213 | 45.2862 | 44.9814 | 0 |
| 1731691800 | 45.2069 | -0.76 | -1.66 | 45.9228 | 45.9326 | 45.1287 | 0 |
| 1731605400 | 45.9718 | 0.22 | 0.48 | 45.8106 | 46.1047 | 45.7822 | 0 |
| 1731519000 | 45.7519 | 0.01 | 0.02 | 45.6953 | 45.8609 | 45.5484 | 0 |
| 1731432600 | 45.744 | -0.19 | -0.42 | 45.8717 | 45.9205 | 45.6902 | 0 |
| 1731346200 | 45.9377 | 0.29 | 0.64 | 45.6679 | 46.1025 | 45.6485 | 0 |
| 1731087000 | 45.6436 | 0.09 | 0.21 | 45.6667 | 45.7211 | 45.2983 | 0 |
| 1731000600 | 45.5494 | 0.34 | 0.75 | 45.241 | 45.5859 | 45.2338 | 0 |
| 1730914200 | 45.2122 | 0.96 | 2.18 | 45.3581 | 45.6063 | 45.0194 | 0 |
| 1730827800 | 44.2479 | 0.35 | 0.80 | 43.9637 | 44.2667 | 43.8559 | 0 |
| 1730741400 | 43.8957 | -0.47 | -1.07 | 44.0689 | 44.1445 | 43.8484 | 0 |
| 1730482200 | 44.3704 | 0.39 | 0.89 | 44.158 | 44.4836 | 43.9254 | 0 |
| 1730395800 | 43.9802 | -0.84 | -1.88 | 44.368 | 44.4153 | 43.821 | 0 |
| 1730309400 | 44.8219 | -0.18 | -0.40 | 44.9752 | 45.0581 | 44.6357 | 0 |
| 1730223000 | 45.0037 | 0.22 | 0.49 | 44.9027 | 45.027 | 44.8148 | 0 |
| 1730136600 | 44.783 | -0.13 | -0.30 | 44.9394 | 44.9677 | 44.7296 | 0 |
| 1729873800 | 44.9178 | 0.24 | 0.55 | 44.6709 | 44.973 | 44.5868 | 0 |
| 1729787400 | 44.6733 | 0.03 | 0.07 | 44.6359 | 44.8703 | 44.5927 | 0 |
| 1729701000 | 44.643 | -0.26 | -0.57 | 44.9495 | 45.081 | 44.6076 | 0 |
| 1729614600 | 44.8991 | -0.01 | -0.01 | 44.9595 | 45.0223 | 44.5815 | 0 |
| 1729528200 | 44.9057 | -0.37 | -0.82 | 45.2461 | 45.2836 | 44.8608 | 0 |
| 1729269000 | 45.275 | 0.11 | 0.24 | 45.0903 | 45.37 | 45.0903 | 0 |
| 1729182600 | 45.1686 | 0.27 | 0.59 | 45.1863 | 45.3988 | 45.0717 | 0 |
| 1729096200 | 44.9036 | -0.09 | -0.20 | 44.8299 | 45.0294 | 44.7518 | 0 |
| 1729009800 | 44.9954 | -0.18 | -0.40 | 45.0536 | 45.2283 | 44.8671 | 0 |
| 1728923400 | 45.1783 | 0.55 | 1.23 | 44.6182 | 45.2681 | 44.6182 | 0 |
| 1728664200 | 44.6303 | 0.37 | 0.85 | 44.3368 | 44.6773 | 44.2593 | 0 |
| 1728577800 | 44.2562 | -0.38 | -0.85 | 44.5207 | 44.549 | 44.215 | 0 |
| 1728491400 | 44.6341 | 0.39 | 0.87 | 44.0883 | 44.7211 | 44.0344 | 0 |
| 1728405000 | 44.2482 | 0.18 | 0.41 | 43.6078 | 44.3916 | 43.5611 | 0 |
| 1728318600 | 44.0696 | 0.01 | 0.03 | 44.0574 | 44.2575 | 43.9336 | 0 |
| 1728059400 | 44.0574 | 0.24 | 0.55 | 43.8302 | 44.4106 | 43.6568 | 0 |
| 1727973000 | 43.8153 | -0.02 | -0.03 | 43.862 | 43.9067 | 43.5887 | 0 |
| 1727886600 | 43.8303 | 0.24 | 0.55 | 43.5006 | 43.8397 | 43.4462 | 0 |
| 1727800200 | 43.5896 | -0.26 | -0.60 | 43.9226 | 44.1797 | 43.384 | 0 |
| 1727713800 | 43.8528 | -0.15 | -0.33 | 43.7475 | 43.9473 | 43.7054 | 0 |
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
