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 | -0.03 | -0.0637619553666 | 47.05 | 47.2 | 46.85 | 0 | 0 | FX |
| 4 | 0.52 | 1.11827956989 | 46.5 | 47.2 | 46.33 | 0 | 0 | FX |
| 12 | 0.65 | 1.40176838473 | 46.37 | 47.63 | 45.61 | 0 | 0 | FX |
| 26 | -0.01 | -0.021263023602 | 47.03 | 47.63 | 45.61 | 0 | 0 | FX |
| 52 | 3.04 | 6.91223283311 | 43.98 | 48.14 | 42.26 | 0 | 0 | FX |
| 156 | 3.34 | 7.64652014652 | 43.68 | 48.14 | 41.96 | 0 | 0 | FX |
| 260 | 10.37 | 28.2946793997 | 36.65 | 48.14 | 36.17 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735257420 | 47.07 | 0 | 0.00 | 47.07 | 47.08 | 47.05 | 0 |
| 1735171020 | 47.07 | 0 | 0.00 | 47.07 | 47.07 | 47.07 | 0 |
| 1735084620 | 47.07 | 0.22 | 0.47 | 46.85 | 47.1 | 47.03 | 0 |
| 1734998220 | 46.85 | -0.35 | -0.74 | 47.2 | 47.07 | 46.85 | 0 |
| 1734911820 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1734825420 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1734739020 | 47.2 | 0.15 | 0.32 | 47.05 | 47.2 | 47.14 | 0 |
| 1734652620 | 47.05 | 0.47 | 1.01 | 46.58 | 47.09 | 47.05 | 0 |
| 1734566220 | 46.58 | 0.08 | 0.17 | 46.5 | 46.6 | 46.58 | 0 |
| 1734479820 | 46.5 | 0 | 0.00 | 46.5 | 46.52 | 46.5 | 0 |
| 1734393420 | 46.5 | -0.55 | -1.17 | 47.05 | 47.1 | 46.5 | 0 |
| 1734307020 | 47.05 | 0 | 0.00 | 47.05 | 47.05 | 47.05 | 0 |
| 1734220620 | 47.05 | 0 | 0.00 | 47.05 | 47.05 | 47.05 | 0 |
| 1734134220 | 47.05 | 0.09 | 0.19 | 46.96 | 47.18 | 46.96 | 0 |
| 1734047820 | 46.96 | 0.31 | 0.66 | 46.65 | 46.96 | 46.92 | 0 |
| 1733961420 | 46.65 | 0.12 | 0.26 | 46.53 | 46.88 | 46.65 | 0 |
| 1733875020 | 46.53 | -0.07 | -0.15 | 46.6 | 46.71 | 46.53 | 0 |
| 1733788620 | 46.6 | 0 | 0.00 | 46.6 | 46.7 | 46.56 | 0 |
| 1733702220 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
| 1733615820 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
| 1733529420 | 46.6 | -0.03 | -0.06 | 46.63 | 46.6 | 46.48 | 0 |
| 1733443020 | 46.63 | -0.04 | -0.09 | 46.67 | 46.72 | 46.6 | 0 |
| 1733356620 | 46.67 | -0.08 | -0.17 | 46.75 | 46.84 | 46.67 | 0 |
| 1733270220 | 46.75 | 0.15 | 0.32 | 46.6 | 46.88 | 46.6 | 0 |
| 1733183820 | 46.6 | 0.15 | 0.32 | 46.45 | 46.67 | 46.54 | 0 |
| 1733097420 | 46.45 | 0 | 0.00 | 46.45 | 46.45 | 46.45 | 0 |
| 1733011020 | 46.45 | 0 | 0.00 | 46.45 | 46.45 | 46.45 | 0 |
| 1732924620 | 46.45 | -0.05 | -0.11 | 46.5 | 46.5 | 46.33 | 0 |
| 1732838220 | 46.5 | -0.22 | -0.47 | 46.72 | 46.57 | 46.43 | 0 |
| 1732751820 | 46.72 | -0.11 | -0.23 | 46.83 | 46.83 | 46.72 | 0 |
| 1732665420 | 46.83 | 0.11 | 0.24 | 46.72 | 47.32 | 46.83 | 0 |
| 1732579020 | 46.72 | -0.13 | -0.28 | 46.85 | 46.83 | 46.72 | 0 |
| 1732492620 | 46.85 | 0 | 0.00 | 46.85 | 46.85 | 46.85 | 0 |
| 1732406220 | 46.85 | 0 | 0.00 | 46.85 | 46.85 | 46.85 | 0 |
| 1732319820 | 46.85 | 0.45 | 0.97 | 46.4 | 46.85 | 46.66 | 0 |
| 1732233420 | 46.4 | 0.1 | 0.22 | 46.3 | 46.52 | 46.4 | 0 |
| 1732147020 | 46.3 | -0.02 | -0.04 | 46.28 | 46.33 | 46.3 | 0 |
| 1732060620 | 46.32 | -0.18 | -0.39 | 46.5 | 46.32 | 46.28 | 0 |
| 1731974220 | 46.5 | -0.71 | -1.50 | 47.21 | 47.63 | 46.5 | 0 |
| 1731887820 | 47.21 | 0 | 0.00 | 47.21 | 47.21 | 47.21 | 0 |
| 1731801420 | 47.21 | 0 | 0.00 | 47.21 | 47.21 | 47.21 | 0 |
| 1731715020 | 47.21 | 0.02 | 0.04 | 47.19 | 47.57 | 47.1 | 0 |
| 1731628620 | 47.19 | 0.3 | 0.64 | 46.89 | 47.48 | 47.19 | 0 |
| 1731542220 | 46.89 | -0.22 | -0.47 | 47.11 | 47.21 | 46.89 | 0 |
| 1731455820 | 47.11 | 0.35 | 0.75 | 46.76 | 47.11 | 47.08 | 0 |
| 1731369420 | 46.76 | 0.36 | 0.78 | 46.4 | 46.81 | 46.4 | 0 |
| 1731283020 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 0 |
| 1731196620 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 0 |
| 1731110220 | 46.4 | -0.12 | -0.26 | 46.45 | 46.48 | 46.34 | 0 |
| 1731023820 | 46.52 | 0 | 0.00 | 46.52 | 46.59 | 46.37 | 0 |
| 1730937420 | 46.52 | 0.49 | 1.06 | 46.03 | 46.58 | 46.39 | 0 |
| 1730851020 | 46.03 | 0.2 | 0.44 | 45.83 | 46.06 | 45.86 | 0 |
| 1730764620 | 45.83 | -0.03 | -0.07 | 45.86 | 45.93 | 45.83 | 0 |
| 1730678220 | 45.86 | 0 | 0.00 | 45.86 | 45.86 | 45.86 | 0 |
| 1730591820 | 45.86 | 0 | 0.00 | 45.86 | 45.86 | 45.86 | 0 |
| 1730505420 | 45.86 | -0.25 | -0.54 | 46.11 | 45.97 | 45.86 | 0 |
| 1730419020 | 46.11 | 0 | 0.00 | 46.11 | 46.11 | 46.11 | 0 |
| 1730332620 | 46.11 | -0.01 | -0.02 | 46.22 | 46.21 | 46.11 | 0 |
| 1730246220 | 46.12 | -0.11 | -0.24 | 46.23 | 46.12 | 46.02 | 0 |
| 1730159820 | 46.23 | 0.12 | 0.26 | 46.11 | 46.27 | 46.08 | 0 |
| 1730073420 | 46.11 | 0 | 0.00 | 46.11 | 46.11 | 46.11 | 0 |
| 1729986960 | 46.11 | 0 | 0.00 | 46.11 | 46.11 | 46.11 | 0 |
| 1729900620 | 46.11 | -0.08 | -0.17 | 46.19 | 46.18 | 46 | 0 |
| 1729814220 | 46.19 | 0.32 | 0.70 | 45.87 | 46.21 | 45.84 | 0 |
| 1729727820 | 45.87 | -0.2 | -0.43 | 46.07 | 46.14 | 45.61 | 0 |
| 1729641420 | 46.07 | 0.17 | 0.37 | 45.9 | 46.32 | 45.9 | 0 |
| 1729555020 | 45.9 | -0.54 | -1.16 | 46.44 | 46.6 | 45.9 | 0 |
| 1729468620 | 46.44 | 0 | 0.00 | 46.44 | 46.44 | 46.44 | 0 |
| 1729382220 | 46.44 | 0 | 0.00 | 46.44 | 46.44 | 46.44 | 0 |
| 1729295820 | 46.44 | 0.05 | 0.11 | 46.39 | 46.6 | 46.33 | 0 |
| 1729209420 | 46.39 | 0.1 | 0.22 | 46.29 | 46.55 | 46.23 | 0 |
| 1729123020 | 46.29 | -0.03 | -0.06 | 46.32 | 46.38 | 46.21 | 0 |
| 1729036620 | 46.32 | 0.1 | 0.22 | 46.22 | 46.35 | 46.12 | 0 |
| 1728950220 | 46.22 | 0.12 | 0.26 | 46.1 | 46.24 | 46.1 | 0 |
| 1728863820 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1728777420 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1728691020 | 46.1 | -0.01 | -0.02 | 46.11 | 46.16 | 46.09 | 0 |
| 1728604620 | 46.11 | 0.09 | 0.20 | 46.02 | 46.11 | 46.02 | 0 |
| 1728518220 | 46.02 | 0.07 | 0.15 | 45.95 | 46.05 | 45.95 | 0 |
| 1728431820 | 45.95 | -0.63 | -1.35 | 46.58 | 46.73 | 45.95 | 0 |
| 1728345420 | 46.58 | 0.09 | 0.19 | 46.49 | 46.72 | 46.43 | 0 |
| 1728259020 | 46.49 | 0 | 0.00 | 46.49 | 46.49 | 46.49 | 0 |
| 1728172620 | 46.49 | 0 | 0.00 | 46.49 | 46.49 | 46.49 | 0 |
| 1728086220 | 46.49 | 0.12 | 0.26 | 46.37 | 46.5 | 46.35 | 0 |
| 1727999820 | 46.37 | 0.12 | 0.26 | 46.25 | 46.45 | 46.25 | 0 |
| 1727913420 | 46.25 | 0.23 | 0.50 | 46.02 | 46.32 | 45.98 | 0 |
| 1727827020 | 46.02 | 0.12 | 0.26 | 45.9 | 46.03 | 45.87 | 0 |
| 1727740620 | 45.9 | -0.05 | -0.11 | 45.95 | 45.95 | 45.87 | 0 |
| 1727654220 | 45.95 | 0 | 0.00 | 45.95 | 45.95 | 45.95 | 0 |
| 1727567760 | 45.95 | 0.07 | 0.15 | 45.95 | 45.95 | 45.95 | 0 |
| 1727481360 | 45.88 | 0.09 | 0.20 | 45.79 | 46.1 | 45.71 | 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
