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 | 2.57 | 5.80004513654 | 44.31 | 49.52 | 44.31 | 566625 | 48.24187063 | CS |
| 4 | 2.45 | 5.51429214495 | 44.43 | 49.52 | 42.78 | 460735 | 45.7461799 | CS |
| 12 | 6.11 | 14.9865096885 | 40.77 | 49.52 | 38.95 | 402088 | 43.39344299 | CS |
| 26 | 2.48 | 5.58558558559 | 44.4 | 49.52 | 37.89 | 430582 | 42.42024286 | CS |
| 52 | 10.7 | 29.5743504699 | 36.18 | 49.52 | 35.96 | 475839 | 42.20340241 | CS |
| 156 | -4.67 | -9.05916585839 | 51.55 | 51.55 | 25.665 | 549308 | 38.13203151 | CS |
| 260 | 17.14 | 57.6328177539 | 29.74 | 57.65 | 17.69 | 539959 | 39.50441571 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731454800 | 46.88 | -2.29 | -4.66 | 49.12 | 49.32 | 46.73 | 478591 |
| 1731368400 | 49.17 | 1.21 | 2.52 | 48.78 | 49.52 | 48.765 | 465625 |
| 1731109200 | 47.96 | -0.2 | -0.42 | 48.1 | 48.48 | 47.49 | 453424 |
| 1731022800 | 48.16 | -0.83 | -1.69 | 48.83 | 49.015 | 47.96 | 493262 |
| 1730936400 | 48.99 | 3.46 | 7.60 | 48.61 | 49.3 | 47.83 | 1037312 |
| 1730850000 | 45.53 | 1.05 | 2.36 | 44.31 | 45.7 | 44.31 | 383504 |
| 1730763600 | 44.48 | 0 | 0.00 | 44.44 | 44.79 | 44.135 | 385225 |
| 1730500800 | 44.48 | 0.38 | 0.86 | 44.34 | 45.11 | 44.18 | 507463 |
| 1730414400 | 44.1 | -1.08 | -2.39 | 44.9 | 45.43 | 43.91 | 574088 |
| 1730328000 | 45.18 | 1.62 | 3.72 | 45.03 | 46.15 | 44.47 | 679548 |
| 1730241600 | 43.56 | -0.92 | -2.07 | 44.04 | 44.44 | 43.54 | 524130 |
| 1730155200 | 44.48 | 0.83 | 1.90 | 44.05 | 44.52 | 43.7 | 262491 |
| 1729896000 | 43.65 | 0.16 | 0.37 | 43.79 | 44.225 | 43.2 | 320578 |
| 1729809600 | 43.49 | 0.3 | 0.69 | 43.44 | 43.7489 | 43.19 | 348471 |
| 1729723200 | 43.19 | -0.93 | -2.11 | 43.9 | 44.1433 | 42.78 | 418036 |
| 1729636800 | 44.12 | -1.29 | -2.84 | 45.29 | 45.45 | 44.085 | 536049 |
| 1729550400 | 45.41 | -1.49 | -3.18 | 46.74 | 46.74 | 45.4 | 423232 |
| 1729291200 | 46.9 | 0.61 | 1.32 | 46.47 | 47.08 | 46.3 | 484900 |
| 1729204800 | 46.29 | 0.78 | 1.71 | 45.5 | 46.35 | 45.5 | 327730 |
| 1729118400 | 45.51 | 0.77 | 1.72 | 45.26 | 45.75 | 45.2 | 342905 |
| 1729032000 | 44.74 | 0.39 | 0.88 | 44.43 | 45.29 | 44.37 | 246733 |
| 1728945600 | 44.35 | 0.94 | 2.17 | 43.31 | 44.39 | 43.08 | 375608 |
| 1728686400 | 43.41 | 1 | 2.36 | 42.67 | 43.78 | 42.67 | 342277 |
| 1728600000 | 42.41 | -0.28 | -0.66 | 42.245 | 42.41 | 41.75 | 400714 |
| 1728513600 | 42.69 | 0.5 | 1.19 | 42.08 | 42.71 | 42.07 | 286762 |
| 1728427200 | 42.19 | -0.3 | -0.71 | 42.39 | 42.39 | 42.055 | 376882 |
| 1728340800 | 42.49 | -0.41 | -0.96 | 42.65 | 42.82 | 42.07 | 170337 |
| 1728081600 | 42.9 | 1.16 | 2.78 | 42.53 | 42.94 | 42.05 | 277343 |
| 1727995200 | 41.74 | -0.52 | -1.23 | 41.96 | 42.1699 | 41.535 | 314755 |
| 1727908800 | 42.26 | -0.23 | -0.54 | 42.27 | 42.665 | 42.07 | 432321 |
| 1727822400 | 42.49 | -0.83 | -1.92 | 43.24 | 43.24 | 42.29 | 270218 |
| 1727735520 | 43.32 | 0.16 | 0.37 | 42.92 | 43.36 | 42.63 | 391048 |
| 1727476800 | 43.16 | -0.08 | -0.19 | 43.61 | 43.795 | 42.96 | 353281 |
| 1727390400 | 43.24 | 0.25 | 0.58 | 43.64 | 43.8 | 43.16 | 386415 |
| 1727304000 | 42.99 | -0.72 | -1.65 | 43.7 | 43.75 | 42.98 | 335915 |
| 1727217600 | 43.71 | 0.82 | 1.91 | 43.07 | 43.93 | 42.95 | 364897 |
| 1727131200 | 42.89 | 0.2 | 0.47 | 42.93 | 43.1268 | 42.415 | 434336 |
| 1726872000 | 42.69 | -0.36 | -0.84 | 43.04 | 43.04 | 42.26 | 1243494 |
| 1726785600 | 43.05 | 0.88 | 2.09 | 43.18 | 43.2 | 42.69 | 367493 |
| 1726699200 | 42.17 | 0.04 | 0.09 | 42.19 | 43.18 | 41.895 | 457790 |
| 1726612800 | 42.13 | 0.62 | 1.49 | 41.96 | 42.62 | 41.71 | 314132 |
| 1726526400 | 41.51 | 0.7 | 1.72 | 41.02 | 41.94 | 40.57 | 418112 |
| 1726267200 | 40.81 | 0.33 | 0.82 | 40.88 | 40.9 | 40.5201 | 369410 |
| 1726180800 | 40.48 | 0.42 | 1.05 | 40.57 | 40.7 | 39.81 | 532560 |
| 1726094400 | 40.06 | 0.24 | 0.60 | 39.62 | 40.23 | 38.95 | 466312 |
| 1726008000 | 39.82 | 0.22 | 0.56 | 39.42 | 39.84 | 39 | 400310 |
| 1725921600 | 39.6 | 0.3 | 0.76 | 39.47 | 39.72 | 39.25 | 319660 |
| 1725662400 | 39.3 | -0.66 | -1.65 | 40.28 | 40.28 | 39.055 | 217684 |
| 1725576000 | 39.96 | -0.13 | -0.32 | 40.025 | 40.53 | 39.81 | 270868 |
| 1725489600 | 40.09 | -0.48 | -1.18 | 40.37 | 40.63 | 39.89 | 260368 |
| 1725403200 | 40.57 | -1.02 | -2.45 | 41.5 | 41.5 | 40.3 | 412042 |
| 1725057600 | 41.59 | 0.25 | 0.60 | 41.54 | 41.87 | 41.11 | 417116 |
| 1724971200 | 41.34 | -0.14 | -0.34 | 41.91 | 41.96 | 41.23 | 310645 |
| 1724884800 | 41.48 | -0.36 | -0.86 | 41.69 | 41.985 | 41.17 | 262754 |
| 1724798400 | 41.84 | -0.08 | -0.19 | 41.69 | 42 | 41.52 | 298162 |
| 1724712000 | 41.92 | -0.15 | -0.36 | 42.5 | 42.81 | 41.7 | 254642 |
| 1724452800 | 42.07 | 0.78 | 1.89 | 41.63 | 42.51 | 41.5 | 326732 |
| 1724366400 | 41.29 | 0.11 | 0.27 | 41.15 | 41.31 | 40.81 | 283968 |
| 1724280000 | 41.18 | 0.78 | 1.93 | 40.65 | 41.31 | 40.24 | 489395 |
| 1724193600 | 40.4 | -0.61 | -1.49 | 40.77 | 40.83 | 40.13 | 301738 |
| 1724107200 | 41.01 | 0.55 | 1.36 | 40.66 | 41.36 | 40.47 | 443803 |
| 1723848000 | 40.46 | 0.02 | 0.05 | 39.9 | 40.56 | 39.64 | 476575 |
| 1723761600 | 40.44 | 0.75 | 1.89 | 40.295 | 40.66 | 39.94 | 736545 |
| 1723675200 | 39.69 | -0.1 | -0.25 | 40 | 40.095 | 39.52 | 521207 |
| 1723588800 | 39.79 | 0.75 | 1.92 | 39.605 | 39.82 | 38.9704 | 404830 |
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
