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 | 1.3 | 2.5 | 52 | 53.985 | 48 | 89755 | 52.91306794 | CS |
| 4 | 5.52 | 11.5529510255 | 47.78 | 54.44 | 47.39 | 108603 | 51.67852866 | CS |
| 12 | 4.91 | 10.1467245299 | 48.39 | 54.44 | 46.01 | 115248 | 49.02792124 | CS |
| 26 | 11.98 | 28.9932236205 | 41.32 | 54.44 | 40.57 | 123756 | 46.28801178 | CS |
| 52 | 15.19 | 39.8583049068 | 38.11 | 54.44 | 37.545 | 131569 | 44.08549128 | CS |
| 156 | 13.73 | 34.698003538 | 39.57 | 54.44 | 32.575 | 128991 | 41.51643431 | CS |
| 260 | 10.88 | 25.6482791136 | 42.42 | 54.44 | 25.53 | 145086 | 38.80685237 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 53.3 | 0.05 | 0.09 | 53.48 | 53.985 | 53.23 | 119337 |
| 1732318800 | 53.25 | 0.46 | 0.87 | 52.66 | 53.5 | 52.66 | 92140 |
| 1732232400 | 52.79 | 0.34 | 0.65 | 52.89 | 53.25 | 52.74 | 92978 |
| 1732146000 | 52.45 | -0.04 | -0.08 | 52.49 | 52.89 | 52.19 | 76710 |
| 1732059600 | 52.49 | -0.61 | -1.15 | 52.33 | 52.74 | 51.99 | 79056 |
| 1731973200 | 53.1 | 0.22 | 0.42 | 52.95 | 53.54 | 52.377 | 93751 |
| 1731714000 | 52.88 | -0.25 | -0.47 | 53.57 | 53.61 | 52.54 | 88022 |
| 1731627600 | 53.13 | -0.16 | -0.30 | 53.26 | 53.45 | 52.73 | 88701 |
| 1731541200 | 53.29 | -0.07 | -0.13 | 53.5 | 53.65 | 53.225 | 81315 |
| 1731454800 | 53.36 | -0.53 | -0.98 | 53.78 | 54.22 | 53.275 | 152640 |
| 1731368400 | 53.89 | 0.55 | 1.03 | 53.95 | 54.44 | 53.84 | 87877 |
| 1731109200 | 53.34 | 0.68 | 1.29 | 53.11 | 53.74 | 52.915 | 131048 |
| 1731022800 | 52.66 | -0.97 | -1.81 | 53.71 | 53.765 | 52.65 | 100485 |
| 1730936400 | 53.63 | 4.61 | 9.40 | 51.68 | 54.265 | 51.48 | 244656 |
| 1730850000 | 49.02 | 1.22 | 2.55 | 47.85 | 49.18 | 47.85 | 114764 |
| 1730763600 | 47.8 | -0.01 | -0.02 | 47.64 | 48.53 | 47.57 | 96487 |
| 1730500800 | 47.81 | -0.91 | -1.87 | 48.8 | 49.04 | 47.71 | 88127 |
| 1730414400 | 48.72 | 0.78 | 1.63 | 48.78 | 49.56 | 47.92 | 135667 |
| 1730328000 | 47.94 | 0.15 | 0.31 | 47.98 | 48.47 | 47.75 | 126712 |
| 1730241600 | 47.79 | -0.15 | -0.31 | 47.66 | 47.87 | 47.39 | 105585 |
| 1730155200 | 47.94 | 0.42 | 0.88 | 47.67 | 48.24 | 47.67 | 328311 |
| 1729896000 | 47.52 | -1 | -2.06 | 48.78 | 48.78 | 47.465 | 71937 |
| 1729809600 | 48.52 | 0.5 | 1.04 | 47.91 | 48.52 | 47.62 | 108018 |
| 1729723200 | 48.02 | -0.01 | -0.02 | 47.82 | 48.34 | 47.62 | 83808 |
| 1729636800 | 48.03 | -0.62 | -1.27 | 48.36 | 48.36 | 47.72 | 43365 |
| 1729550400 | 48.65 | -0.72 | -1.46 | 49.32 | 49.43 | 48.61 | 60573 |
| 1729291200 | 49.37 | -0.61 | -1.22 | 49.9 | 50.05 | 49.27 | 63164 |
| 1729204800 | 49.98 | 0.51 | 1.03 | 49.7 | 50 | 49.415 | 78480 |
| 1729118400 | 49.47 | 0.83 | 1.71 | 48.97 | 49.62 | 48.43 | 88849 |
| 1729032000 | 48.64 | 0.21 | 0.43 | 48.51 | 49.425 | 48.21 | 78688 |
| 1728945600 | 48.43 | 0.23 | 0.48 | 48.32 | 48.63 | 47.99 | 44808 |
| 1728686400 | 48.2 | 0.16 | 0.33 | 48.4 | 48.69 | 48.08 | 61631 |
| 1728600000 | 48.04 | -0.41 | -0.85 | 48.44 | 48.69 | 47.69 | 89069 |
| 1728513600 | 48.45 | 0.4 | 0.83 | 48.17 | 48.88 | 47.97 | 62443 |
| 1728427200 | 48.05 | 0.36 | 0.75 | 47.84 | 48.405 | 47.81 | 128902 |
| 1728340800 | 47.69 | -0.95 | -1.95 | 48.38 | 48.38 | 47.4825 | 137156 |
| 1728081600 | 48.64 | 1.16 | 2.44 | 47.71 | 48.679 | 47.71 | 56502 |
| 1727995200 | 47.48 | -0.07 | -0.15 | 47.4 | 47.62 | 47.185 | 85466 |
| 1727908800 | 47.55 | -0.44 | -0.92 | 48.16 | 48.355 | 47.34 | 83805 |
| 1727822400 | 47.99 | 0.02 | 0.04 | 47.8 | 48.18 | 47.385 | 110114 |
| 1727736000 | 47.97 | 0.4 | 0.84 | 47.69 | 47.97 | 47.33 | 92126 |
| 1727476800 | 47.57 | -0.37 | -0.77 | 47.99 | 48.46 | 47.52 | 151280 |
| 1727390400 | 47.94 | 0.61 | 1.29 | 47.42 | 48.22 | 47.06 | 176264 |
| 1727304000 | 47.33 | 0.5 | 1.07 | 46.92 | 47.33 | 46.74 | 166319 |
| 1727217600 | 46.83 | -0.38 | -0.80 | 47.12 | 47.46 | 46.82 | 135391 |
| 1727131200 | 47.21 | -0.02 | -0.04 | 47.25 | 47.42 | 46.99 | 125421 |
| 1726872000 | 47.23 | -0.42 | -0.88 | 47.43 | 47.59 | 46.99 | 623661 |
| 1726785600 | 47.65 | -0.42 | -0.87 | 48.41 | 48.41 | 47.49 | 113316 |
| 1726699200 | 48.07 | 0.03 | 0.06 | 48.05 | 48.55 | 47.68 | 120610 |
| 1726612800 | 48.04 | 0 | 0.00 | 48.31 | 48.95 | 48.02 | 83845 |
| 1726526400 | 48.04 | 0.4 | 0.84 | 48.06 | 48.25 | 47.87 | 60470 |
| 1726267200 | 47.64 | 0.38 | 0.80 | 47.55 | 47.89 | 47.38 | 90794 |
| 1726180800 | 47.26 | 1.16 | 2.52 | 46.29 | 47.29 | 46.14 | 99994 |
| 1726094400 | 46.1 | -1.31 | -2.76 | 47.12 | 47.12 | 46.01 | 105337 |
| 1726008000 | 47.41 | 0.12 | 0.25 | 47.66 | 47.74 | 47.24 | 110594 |
| 1725921600 | 47.29 | -0.22 | -0.46 | 47.43 | 47.6377 | 46.74 | 141328 |
| 1725662400 | 47.51 | -0.49 | -1.02 | 47.97 | 48.23 | 47.46 | 149861 |
| 1725576000 | 48 | -0.96 | -1.96 | 49.3 | 49.3 | 47.88 | 128419 |
| 1725489600 | 48.96 | 0.36 | 0.74 | 48.61 | 49.05 | 48.51 | 101371 |
| 1725403200 | 48.6 | 0.65 | 1.36 | 47.74 | 48.62 | 47.74 | 121220 |
| 1725057600 | 47.95 | 0.19 | 0.40 | 47.87 | 48.02 | 47.5 | 67264 |
| 1724971200 | 47.76 | -0.03 | -0.06 | 48.13 | 48.13 | 47.6 | 67753 |
| 1724884800 | 47.79 | 0.55 | 1.16 | 47.28 | 47.9 | 47.28 | 77437 |
| 1724798400 | 47.24 | 0.12 | 0.25 | 47.09 | 47.38 | 46.81 | 97688 |
| 1724712000 | 47.12 | -0.26 | -0.55 | 47.83 | 48.08 | 47.09 | 92244 |
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
