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 | -0.7 | -1.66468489893 | 42.05 | 42.1 | 40.465 | 3467682 | 41.0797435 | CS |
| 4 | -2.07 | -4.76738830032 | 43.42 | 44.135 | 40.465 | 4822657 | 42.62306535 | CS |
| 12 | 0.55 | 1.34803921569 | 40.8 | 44.135 | 39.84 | 3858030 | 41.9808745 | CS |
| 26 | 6.49 | 18.6173264487 | 34.86 | 44.135 | 34.6 | 4029798 | 39.75745091 | CS |
| 52 | 5.35 | 14.8611111111 | 36 | 44.135 | 32.855 | 4837872 | 37.32287745 | CS |
| 156 | 4.78 | 13.070823079 | 36.57 | 47.67 | 31.03 | 4481022 | 38.28589179 | CS |
| 260 | 2.31 | 5.91700819672 | 39.04 | 47.67 | 22.57 | 4431644 | 36.99735866 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 41.37 | 0.66 | 1.62 | 40.57 | 41.42 | 40.54 | 3844756 |
| 1734651600 | 40.71 | 0.21 | 0.52 | 40.75 | 41.13 | 40.465 | 4600029 |
| 1734565200 | 40.5 | -0.9 | -2.17 | 41.35 | 41.35 | 40.5 | 4341755 |
| 1734478800 | 41.4 | -0.13 | -0.31 | 41.2 | 41.52 | 41.1 | 2458725 |
| 1734392400 | 41.53 | -0.38 | -0.91 | 41.83 | 41.89 | 41.38 | 3167135 |
| 1734133200 | 41.91 | -0.14 | -0.33 | 41.94 | 42 | 41.74 | 2260564 |
| 1734046800 | 42.05 | -0.29 | -0.68 | 42.25 | 42.32 | 41.95 | 4288351 |
| 1733960400 | 42.34 | 0.03 | 0.07 | 42.36 | 42.7371 | 42.27 | 8901604 |
| 1733874000 | 42.31 | -0.04 | -0.09 | 42.325 | 42.46 | 42.1302 | 3535579 |
| 1733787600 | 42.35 | -0.79 | -1.83 | 43.26 | 43.51 | 42.35 | 4999268 |
| 1733528400 | 43.14 | -0.78 | -1.78 | 43.7 | 43.7 | 43.12 | 4590913 |
| 1733442000 | 43.92 | 0.28 | 0.64 | 43.647 | 44.135 | 43.647 | 5467409 |
| 1733355600 | 43.64 | 0.15 | 0.34 | 43.79 | 44 | 43.45 | 5518422 |
| 1733269200 | 43.49 | 0.13 | 0.30 | 43.6 | 43.885 | 43.45 | 4229137 |
| 1733182800 | 43.36 | -0.02 | -0.05 | 43.25 | 43.47 | 42.68 | 8357394 |
| 1732917840 | 43.38 | 0.48 | 1.12 | 42.8549 | 43.515 | 42.8549 | 2586827 |
| 1732750800 | 42.9 | 0.2 | 0.47 | 42.69 | 42.96 | 42.51 | 4014461 |
| 1732664400 | 42.7 | -0.25 | -0.58 | 42.73 | 42.835 | 42.305 | 4467335 |
| 1732578000 | 42.95 | -0.31 | -0.72 | 43.4 | 43.55 | 42.85 | 7754342 |
| 1732318800 | 43.26 | -0.23 | -0.53 | 43.49 | 43.7 | 43.21 | 4464873 |
| 1732232400 | 43.49 | 0.7 | 1.64 | 42.88 | 43.55 | 42.82 | 3714043 |
| 1732146000 | 42.79 | -0.19 | -0.44 | 42.87 | 42.98 | 42.43 | 2997986 |
| 1732059600 | 42.98 | 0.42 | 0.99 | 42.3501 | 43.08 | 42.3501 | 3289889 |
| 1731973200 | 42.56 | 0.38 | 0.90 | 42.23 | 42.74 | 42.23 | 4025666 |
| 1731714000 | 42.18 | -0.91 | -2.11 | 42.11 | 42.23 | 41.91 | 5329566 |
| 1731627600 | 43.09 | 0.6 | 1.41 | 42.74 | 43.305 | 42.54 | 5524615 |
| 1731541200 | 42.49 | 0.31 | 0.73 | 42.22 | 42.575 | 41.99 | 3667664 |
| 1731454800 | 42.18 | -0.6 | -1.40 | 43 | 43 | 41.92 | 3891046 |
| 1731368400 | 42.78 | 0.45 | 1.06 | 42.41 | 42.89 | 42.32 | 2523456 |
| 1731109200 | 42.33 | -0.09 | -0.21 | 42.17 | 42.495 | 42.13 | 4506785 |
| 1731022800 | 42.42 | 0.89 | 2.14 | 41.77 | 42.6099 | 41.68 | 4442264 |
| 1730936400 | 41.53 | 0.48 | 1.17 | 41.25 | 41.6 | 41.16 | 5829858 |
| 1730850000 | 41.05 | 0.22 | 0.54 | 40.74 | 41.1 | 40.62 | 4837605 |
| 1730763600 | 40.83 | 0.41 | 1.01 | 40.55 | 41.05 | 40.52 | 5861351 |
| 1730500800 | 40.42 | 0.02 | 0.05 | 40.78 | 40.89 | 39.84 | 4850471 |
| 1730414400 | 40.4 | -0.19 | -0.47 | 40.53 | 40.695 | 40.305 | 6060652 |
| 1730328000 | 40.59 | 0.19 | 0.47 | 40.26 | 40.635 | 40.245 | 2320424 |
| 1730241600 | 40.4 | -0.47 | -1.15 | 40.675 | 40.73 | 40.12 | 2730987 |
| 1730155200 | 40.87 | -0.07 | -0.17 | 40.75 | 41.04 | 40.66 | 2429341 |
| 1729896000 | 40.94 | -0.19 | -0.46 | 41.17 | 41.27 | 40.8 | 3118762 |
| 1729809600 | 41.13 | -0.09 | -0.22 | 41.15 | 41.48 | 40.89 | 2745570 |
| 1729723200 | 41.22 | -0.23 | -0.55 | 41.25 | 41.37 | 41.0325 | 2640245 |
| 1729636800 | 41.45 | -0.09 | -0.22 | 41.34 | 41.54 | 41.315 | 2655573 |
| 1729550400 | 41.54 | -0.44 | -1.05 | 41.98 | 42.16 | 41.42 | 2903141 |
| 1729291200 | 41.98 | 0.14 | 0.33 | 41.77 | 41.99 | 41.6125 | 2380439 |
| 1729204800 | 41.84 | 0.03 | 0.07 | 41.52 | 42.0273 | 41.48 | 3930923 |
| 1729118400 | 41.81 | 0.52 | 1.26 | 41.35 | 41.85 | 41.25 | 2269187 |
| 1729032000 | 41.29 | 0.14 | 0.34 | 41 | 41.31 | 40.72 | 2607735 |
| 1728945600 | 41.15 | 0.08 | 0.19 | 41.02 | 41.25 | 40.97 | 1920671 |
| 1728686400 | 41.07 | 0.19 | 0.46 | 40.86 | 41.1578 | 40.82 | 2373073 |
| 1728600000 | 40.88 | -0.01 | -0.02 | 40.859 | 41.065 | 40.665 | 1851461 |
| 1728513600 | 40.89 | 0.28 | 0.69 | 40.46 | 40.98 | 40.37 | 2155665 |
| 1728427200 | 40.61 | -0.21 | -0.51 | 40.65 | 40.68 | 40.375 | 3107918 |
| 1728340800 | 40.82 | -0.26 | -0.63 | 41 | 41.085 | 40.615 | 2474847 |
| 1728081600 | 41.08 | 0.33 | 0.81 | 40.82 | 41.099 | 40.62 | 2202952 |
| 1727995200 | 40.75 | -0.31 | -0.75 | 40.71 | 40.826 | 40.49 | 2838768 |
| 1727908800 | 41.06 | -0.08 | -0.19 | 41.29 | 41.35 | 40.785 | 2113472 |
| 1727822400 | 41.14 | 0.53 | 1.31 | 40.7 | 41.14 | 40.535 | 2878069 |
| 1727735520 | 40.61 | -0.1 | -0.25 | 40.59 | 40.69 | 40.33 | 2896892 |
| 1727476800 | 40.71 | -0.07 | -0.17 | 40.8 | 40.915 | 40.58 | 2621506 |
| 1727390400 | 40.78 | -0.31 | -0.75 | 41.03 | 41.14 | 40.525 | 3079650 |
| 1727304000 | 41.09 | 0.23 | 0.56 | 40.97 | 41.14 | 40.925 | 2713332 |
| 1727217600 | 40.86 | -0.02 | -0.05 | 41 | 41.08 | 40.74 | 2339769 |
| 1727131200 | 40.88 | 0.36 | 0.89 | 40.6 | 40.915 | 40.4845 | 2640176 |
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
