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 | -0.1085 | -0.221209619051 | 49.0485 | 49.22 | 48.65 | 0 | 0 | FX |
| 4 | -0.1234 | -0.251511309856 | 49.0634 | 49.53 | 48.21 | 0 | 0 | FX |
| 12 | -2.3274 | -4.539727 | 51.2674 | 51.29 | 48.21 | 0 | 0 | FX |
| 26 | -1.28 | -2.54878534448 | 50.22 | 80.761 | 48.21 | 0 | 0 | FX |
| 52 | -0.68 | -1.37041515518 | 49.62 | 80.761 | 46.19 | 0 | 0 | FX |
| 156 | -1.01 | -2.02202202202 | 49.95 | 80.761 | 42.32 | 0 | 0 | FX |
| 260 | 8.09 | 19.8041615667 | 40.85 | 80.761 | 39.91 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735343760 | 48.94 | 0 | 0.00 | 48.94 | 49.01 | 48.86 | 0 |
| 1735257420 | 48.94 | 0 | 0.00 | 48.94 | 48.94 | 48.94 | 0 |
| 1735171020 | 48.94 | 0 | 0.00 | 48.94 | 48.95 | 48.94 | 0 |
| 1735084620 | 48.94 | 0.19 | 0.39 | 48.73 | 48.98 | 48.87 | 0 |
| 1734998220 | 48.75 | -0.3 | -0.61 | 49.0485 | 49.22 | 48.65 | 0 |
| 1734911820 | 49.0485 | 0 | 0.00 | 49.0485 | 49.22 | 49.0485 | 0 |
| 1734825420 | 49.0485 | -0.17 | -0.35 | 49.0485 | 49.22 | 49.0485 | 0 |
| 1734739020 | 49.22 | 0.46 | 0.94 | 48.77 | 49.3 | 48.86 | 0 |
| 1734652620 | 48.76 | 0.55 | 1.14 | 48.26 | 49.07 | 48.29 | 0 |
| 1734566220 | 48.21 | -0.59 | -1.21 | 48.81 | 48.96 | 48.21 | 0 |
| 1734479820 | 48.8 | -0.1 | -0.20 | 48.92 | 48.89 | 48.73 | 0 |
| 1734393420 | 48.9 | -0.52 | -1.05 | 49.3502 | 49.53 | 48.72 | 0 |
| 1734307020 | 49.42 | 0 | 0.00 | 49.42 | 49.42 | 49.42 | 0 |
| 1734220620 | 49.42 | 0 | 0.00 | 49.42 | 49.42 | 49.42 | 0 |
| 1734134220 | 49.42 | 0.24 | 0.49 | 49.19 | 49.5 | 48.91 | 0 |
| 1734047820 | 49.18 | 0.17 | 0.35 | 49.02 | 49.42 | 49.14 | 0 |
| 1733961420 | 49.01 | 0.01 | 0.02 | 48.99 | 49.33 | 48.9 | 0 |
| 1733875020 | 49 | -0.19 | -0.39 | 49.17 | 49.29 | 48.86 | 0 |
| 1733788620 | 49.19 | -0.02 | -0.04 | 49.2095 | 49.37 | 49.13 | 0 |
| 1733702220 | 49.2095 | -0.04 | -0.08 | 49.2095 | 49.25 | 49.2095 | 0 |
| 1733615820 | 49.25 | 0 | 0.00 | 49.2095 | 49.25 | 49.2095 | 0 |
| 1733529420 | 49.25 | -0.11 | -0.22 | 49.33 | 49.53 | 49.14 | 0 |
| 1733443020 | 49.36 | 0.3 | 0.61 | 49.05 | 49.37 | 49.01 | 0 |
| 1733356620 | 49.06 | -0.06 | -0.12 | 49.13 | 49.3 | 48.88 | 0 |
| 1733270220 | 49.12 | 0.18 | 0.37 | 48.92 | 49.25 | 48.86 | 0 |
| 1733183820 | 48.94 | -0.12 | -0.25 | 49.0634 | 49.14 | 48.77 | 0 |
| 1733097420 | 49.0634 | -0.08 | -0.16 | 49.0634 | 49.0634 | 49.0634 | 0 |
| 1733011020 | 49.14 | 0 | 0.00 | 49.0634 | 49.14 | 49.0634 | 0 |
| 1732924620 | 49.14 | 0.04 | 0.08 | 49.11 | 49.2 | 48.96 | 0 |
| 1732838220 | 49.1 | -0.26 | -0.53 | 49.34 | 49.12 | 48.97 | 0 |
| 1732751820 | 49.36 | 0.24 | 0.49 | 49.15 | 49.46 | 48.96 | 0 |
| 1732665420 | 49.12 | 0.24 | 0.49 | 48.77 | 49.35 | 48.97 | 0 |
| 1732579020 | 48.88 | 0.08 | 0.16 | 48.8 | 49.31 | 48.8 | 0 |
| 1732492620 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 0 |
| 1732406220 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 0 |
| 1732319820 | 48.8 | 0.21 | 0.43 | 48.58 | 49.15 | 48.45 | 0 |
| 1732233420 | 48.59 | -0.24 | -0.49 | 48.83 | 49.08 | 48.56 | 0 |
| 1732147020 | 48.83 | -0.26 | -0.53 | 49.1 | 49.05 | 48.67 | 0 |
| 1732060620 | 49.09 | -0.18 | -0.37 | 49.26 | 49.09 | 48.71 | 0 |
| 1731974220 | 49.27 | -0.45 | -0.91 | 49.8189 | 50.19 | 49.19 | 0 |
| 1731887820 | 49.72 | 0 | 0.00 | 49.72 | 49.72 | 49.72 | 0 |
| 1731801420 | 49.72 | 0 | 0.00 | 49.8189 | 49.72 | 49.72 | 0 |
| 1731715020 | 49.72 | -0.18 | -0.36 | 49.6858 | 49.98 | 49.66 | 0 |
| 1731628620 | 49.9 | 0.37 | 0.75 | 49.54 | 50.06 | 49.54 | 0 |
| 1731542220 | 49.53 | -0.48 | -0.96 | 50 | 50.22 | 49.51 | 0 |
| 1731455820 | 50.01 | 0.16 | 0.32 | 49.84 | 50.14 | 49.93 | 0 |
| 1731369420 | 49.85 | 0.12 | 0.24 | 49.73 | 50.13 | 49.73 | 0 |
| 1731283020 | 49.73 | 0 | 0.00 | 49.73 | 49.73 | 49.73 | 0 |
| 1731196620 | 49.73 | 0 | 0.00 | 49.73 | 49.73 | 49.73 | 0 |
| 1731110220 | 49.73 | -0.44 | -0.88 | 50.12 | 50.15 | 49.63 | 0 |
| 1731023820 | 50.17 | 0.25 | 0.50 | 49.91 | 50.26 | 49.79 | 0 |
| 1730937420 | 49.92 | -0.41 | -0.81 | 50.28 | 50.18 | 49.72 | 0 |
| 1730851020 | 50.33 | 0.49 | 0.98 | 49.83 | 50.33 | 49.87 | 0 |
| 1730764620 | 49.84 | 0.15 | 0.30 | 49.8407 | 50.07 | 49.84 | 0 |
| 1730678220 | 49.69 | 0 | 0.00 | 49.8407 | 49.8407 | 49.69 | 0 |
| 1730591820 | 49.69 | 0 | 0.00 | 49.8407 | 49.8407 | 49.69 | 0 |
| 1730505420 | 49.69 | -0.5 | -1.00 | 50.17 | 50.01 | 49.68 | 0 |
| 1730419020 | 50.19 | 0.12 | 0.24 | 50.06 | 50.2 | 50.02 | 0 |
| 1730332620 | 50.07 | 0.07 | 0.14 | 50.03 | 50.12 | 49.86 | 0 |
| 1730246220 | 50 | 0.01 | 0.02 | 50 | 50.02 | 49.74 | 0 |
| 1730159820 | 49.99 | 0.21 | 0.42 | 49.9 | 50.04 | 49.78 | 0 |
| 1730073420 | 49.78 | 0 | 0.00 | 49.78 | 49.78 | 49.78 | 0 |
| 1729986960 | 49.78 | 0 | 0.00 | 49.78 | 49.78 | 49.78 | 0 |
| 1729900620 | 49.78 | -0.22 | -0.44 | 49.99 | 49.98 | 49.77 | 0 |
| 1729814220 | 50 | 0.33 | 0.66 | 49.7058 | 50.02 | 49.67 | 0 |
| 1729727820 | 49.67 | -0.07 | -0.14 | 49.73 | 49.83 | 49.65 | 0 |
| 1729641420 | 49.74 | 0.1 | 0.20 | 49.65 | 49.92 | 49.65 | 0 |
| 1729555020 | 49.64 | -0.83 | -1.64 | 50.3642 | 50.41 | 49.63 | 0 |
| 1729468620 | 50.47 | 0.11 | 0.21 | 50.3642 | 50.47 | 50.3642 | 0 |
| 1729382220 | 50.3642 | -0.11 | -0.21 | 50.3642 | 50.47 | 50.3642 | 0 |
| 1729295820 | 50.47 | 0.25 | 0.50 | 50.23 | 50.52 | 50.22 | 0 |
| 1729209420 | 50.22 | -0.04 | -0.08 | 50.27 | 50.53 | 50.17 | 0 |
| 1729123020 | 50.26 | -0.17 | -0.34 | 50.41 | 50.5 | 50.25 | 0 |
| 1729036620 | 50.43 | 0.01 | 0.02 | 50.4 | 50.55 | 50.24 | 0 |
| 1728950220 | 50.42 | 0.01 | 0.02 | 50.4109 | 50.53 | 50.34 | 0 |
| 1728863820 | 50.4109 | 0 | 0.00 | 50.4109 | 50.4109 | 50.4109 | 0 |
| 1728777420 | 50.41 | 0 | 0.00 | 50.41 | 50.41 | 50.41 | 0 |
| 1728691020 | 50.41 | -0.01 | -0.02 | 50.41 | 50.48 | 50.37 | 0 |
| 1728604620 | 50.42 | 0.07 | 0.14 | 50.36 | 50.5 | 50.28 | 0 |
| 1728518220 | 50.35 | -0.09 | -0.18 | 50.43 | 50.52 | 50.33 | 0 |
| 1728431820 | 50.44 | -0.68 | -1.33 | 51.14 | 51.29 | 50.38 | 0 |
| 1728345420 | 51.12 | 0.1 | 0.20 | 51.2674 | 51.2674 | 51.05 | 0 |
| 1728259020 | 51.02 | 0 | 0.00 | 51.02 | 51.02 | 51.02 | 0 |
| 1728172620 | 51.02 | 0 | 0.00 | 51.2674 | 51.2674 | 51.02 | 0 |
| 1728086220 | 51.02 | -0.15 | -0.29 | 51.18 | 51.3 | 50.92 | 0 |
| 1727999820 | 51.17 | 0.08 | 0.16 | 51.07 | 51.25 | 51.03 | 0 |
| 1727913420 | 51.09 | 0.17 | 0.33 | 50.94 | 51.24 | 50.89 | 0 |
| 1727827020 | 50.92 | -0.2 | -0.39 | 51.11 | 51.28 | 50.85 | 0 |
| 1727740620 | 51.12 | -0.16 | -0.31 | 51.28 | 51.43 | 51.05 | 0 |
| 1727654220 | 51.28 | 0 | 0.00 | 51.28 | 51.28 | 51.28 | 0 |
| 1727567760 | 51.28 | 0 | 0.00 | 51.28 | 51.28 | 51.28 | 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
