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 | 3.98 | 9.28171641791 | 42.88 | 48.02 | 42.45 | 9447299 | 45.61794547 | CS |
| 4 | 9.71 | 26.1372812921 | 37.15 | 48.02 | 35.445 | 8049132 | 41.50311508 | CS |
| 12 | 13.55 | 40.6784749325 | 33.31 | 48.02 | 31.455 | 7013688 | 37.71298717 | CS |
| 26 | 6.02 | 14.7404505387 | 40.84 | 48.02 | 30.02 | 7580086 | 36.72578789 | CS |
| 52 | 7.36 | 18.6329113924 | 39.5 | 48.02 | 30.02 | 6927320 | 36.8766941 | CS |
| 156 | 26.13 | 126.049204052 | 20.73 | 51.97 | 17.95 | 7158355 | 36.28279864 | CS |
| 260 | 38.19 | 440.484429066 | 8.67 | 51.97 | 4.21 | 6953178 | 27.92865519 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 46.89 | 0.35 | 0.75 | 47.5 | 48.02 | 46.805 | 11367557 |
| 1732146000 | 46.54 | 2.46 | 5.58 | 44.97 | 46.86 | 44.47 | 18781059 |
| 1732059600 | 44.08 | -0.2 | -0.45 | 43.51 | 44.33 | 43.32 | 5674731 |
| 1731973200 | 44.28 | 1.57 | 3.68 | 42.99 | 44.615 | 42.64 | 7273379 |
| 1731714000 | 42.71 | -0.15 | -0.35 | 42.88 | 43.44 | 42.45 | 4711855 |
| 1731627600 | 42.86 | -0.45 | -1.04 | 43.38 | 43.61 | 42.38 | 7217775 |
| 1731541200 | 43.31 | -0.47 | -1.07 | 43.76 | 43.94 | 43.225 | 7715802 |
| 1731454800 | 43.78 | -0.2 | -0.45 | 43.73 | 44.28 | 43.48 | 8622979 |
| 1731368400 | 43.98 | 2.76 | 6.70 | 42.48 | 44.06 | 41.93 | 9584586 |
| 1731109200 | 41.22 | 0.53 | 1.30 | 40.58 | 41.58 | 40.52 | 6873101 |
| 1731022800 | 40.69 | 0.48 | 1.19 | 40.21 | 40.75 | 39.46 | 6239625 |
| 1730936400 | 40.21 | 2.67 | 7.11 | 38.7 | 40.81 | 38.7 | 12102182 |
| 1730850000 | 37.54 | 0.74 | 2.01 | 36.84 | 38 | 36.77 | 6388284 |
| 1730763600 | 36.8 | 1.18 | 3.31 | 35.7 | 37.28 | 35.6 | 6788396 |
| 1730500800 | 35.62 | -0.92 | -2.52 | 36.87 | 36.95 | 35.445 | 7272081 |
| 1730414400 | 36.54 | -2.03 | -5.26 | 38.52 | 38.7 | 36.5 | 6552607 |
| 1730328000 | 38.57 | 1.26 | 3.38 | 37.28 | 38.83 | 37.1 | 9993899 |
| 1730241600 | 37.31 | 0 | 0.00 | 37.33 | 37.61 | 36.975 | 7254026 |
| 1730155200 | 37.31 | -0.17 | -0.45 | 36.76 | 37.49 | 36.61 | 5027122 |
| 1729896000 | 37.48 | 0.52 | 1.41 | 37.15 | 37.77 | 36.635 | 6632313 |
| 1729809600 | 36.96 | 0.77 | 2.13 | 36.42 | 37.19 | 36.04 | 4569389 |
| 1729723200 | 36.19 | 0.22 | 0.61 | 36.05 | 36.3 | 35.7 | 7354813 |
| 1729636800 | 35.97 | -0.39 | -1.07 | 36.57 | 36.57 | 35.96 | 4663925 |
| 1729550400 | 36.36 | -0.13 | -0.36 | 36.66 | 36.78 | 36.1 | 4495706 |
| 1729291200 | 36.49 | -0.57 | -1.54 | 37.06 | 37.08 | 36.01 | 5360356 |
| 1729204800 | 37.06 | 0.38 | 1.04 | 36.96 | 37.08 | 36.51 | 4593680 |
| 1729118400 | 36.68 | 0.4 | 1.10 | 36.49 | 36.86 | 36.39 | 4302794 |
| 1729032000 | 36.28 | -0.32 | -0.87 | 36.01 | 37 | 35.99 | 5318807 |
| 1728945600 | 36.6 | -0.81 | -2.17 | 37.02 | 37.195 | 36.485 | 4484097 |
| 1728686400 | 37.41 | 0.79 | 2.16 | 36.36 | 37.56 | 36.36 | 5046726 |
| 1728600000 | 36.62 | 0.07 | 0.19 | 36.71 | 36.7294 | 36.19 | 3968995 |
| 1728513600 | 36.55 | -0.52 | -1.40 | 36.75 | 37.065 | 36.43 | 5343576 |
| 1728427200 | 37.07 | -0.23 | -0.62 | 36.9 | 37.24 | 36.3 | 10857679 |
| 1728340800 | 37.3 | 0.36 | 0.97 | 36.88 | 37.36 | 36.545 | 6957600 |
| 1728081600 | 36.94 | -0.73 | -1.94 | 37.94 | 38.16 | 36.94 | 10142033 |
| 1727995200 | 37.67 | 0.9 | 2.45 | 37.12 | 37.785 | 36.64 | 12308088 |
| 1727908800 | 36.77 | 0.52 | 1.43 | 36.85 | 37.05 | 36.365 | 9138143 |
| 1727822400 | 36.25 | -0.39 | -1.06 | 36.25 | 36.73 | 35.89 | 6610894 |
| 1727736000 | 36.64 | 0.11 | 0.30 | 36.43 | 37.135 | 36.29 | 8664855 |
| 1727476800 | 36.53 | 1.02 | 2.87 | 36.02 | 37.11 | 35.9624 | 6496632 |
| 1727390400 | 35.51 | 0.35 | 1.00 | 35 | 35.69 | 35 | 7220265 |
| 1727304000 | 35.16 | -0.48 | -1.35 | 35.66 | 35.82 | 34.89 | 5574333 |
| 1727217600 | 35.64 | -0.32 | -0.89 | 36.08 | 36.375 | 35.63 | 5984721 |
| 1727131200 | 35.96 | 1.13 | 3.24 | 35 | 36.36 | 34.955 | 8604887 |
| 1726872000 | 34.83 | 0.1 | 0.29 | 34.57 | 35.15 | 34.01 | 10596206 |
| 1726785600 | 34.73 | 1.2 | 3.58 | 34.25 | 34.98 | 33.82 | 7568177 |
| 1726699200 | 33.53 | 0.26 | 0.78 | 33.33 | 33.76 | 32.884999 | 4496818 |
| 1726612800 | 33.27 | -0.28 | -0.83 | 33.69 | 33.905 | 33.21 | 6247124 |
| 1726526400 | 33.549999 | 0.36 | 1.08 | 33.25 | 33.8 | 33.085 | 5492088 |
| 1726267200 | 33.189999 | 0.33 | 1.00 | 33.6 | 33.9 | 32.83 | 7061444 |
| 1726180800 | 32.86 | -0.02 | -0.06 | 32.689999 | 33.08 | 31.665 | 8351431 |
| 1726094400 | 32.88 | 0.76 | 2.37 | 32.09 | 33.15 | 31.89 | 7822046 |
| 1726008000 | 32.119999 | 0.21 | 0.66 | 32.159999 | 32.38 | 31.455 | 5504561 |
| 1725921600 | 31.91 | -0.45 | -1.39 | 32.25 | 32.645 | 31.88 | 5876625 |
| 1725662400 | 32.36 | -0.46 | -1.40 | 32.81 | 33.2 | 32.15 | 7131296 |
| 1725576000 | 32.82 | 0.16 | 0.49 | 33.009999 | 33.1 | 32.21 | 5155479 |
| 1725489600 | 32.659999 | -0.26 | -0.79 | 32.99 | 33.75 | 32.534999 | 5385456 |
| 1725403200 | 32.92 | -0.59 | -1.76 | 33.07 | 33.21 | 32.18 | 6371734 |
| 1725057600 | 33.509999 | 0 | 0.00 | 33.31 | 33.665 | 33.15 | 4609168 |
| 1724971200 | 33.509999 | 0.91 | 2.79 | 32.71 | 33.66 | 32.59 | 5081338 |
| 1724884800 | 32.6 | -0.15 | -0.46 | 32.61 | 32.639899 | 32.049999 | 3453365 |
| 1724798400 | 32.75 | -0.44 | -1.33 | 33 | 33.13 | 32.53 | 4042478 |
| 1724712000 | 33.189999 | -0.45 | -1.34 | 33.88 | 34.15 | 33.13 | 6432595 |
| 1724452800 | 33.64 | 0.74 | 2.25 | 33 | 33.66 | 32.85 | 4547667 |
| 1724366400 | 32.9 | -0.2 | -0.60 | 33.08 | 33.479999 | 32.71 | 5904697 |
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
