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 | -1.76 | -3.69282417121 | 47.66 | 47.66 | 45.2 | 175218 | 46.10249159 | CS |
| 4 | 5.2841 | 13.0099296088 | 40.6159 | 48.14 | 36.25 | 216957 | 42.75799627 | CS |
| 12 | -1.11 | -2.36119974474 | 47.01 | 51.67 | 36.25 | 237702 | 44.53255055 | CS |
| 26 | 0.24 | 0.525624178712 | 45.66 | 51.67 | 30.8995 | 299074 | 40.01200698 | CS |
| 52 | 0.55 | 1.21278941566 | 45.35 | 56.295 | 30.8995 | 263511 | 43.00491073 | CS |
| 156 | -18.35 | -28.560311284 | 64.25 | 90.8 | 30.8995 | 258759 | 54.5101591 | CS |
| 260 | -22.12 | -32.5198471038 | 68.02 | 90.8 | 24.92 | 279588 | 57.4800521 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 45.66 | 0.01 | 0.02 | 45.69 | 46.285 | 45.2 | 150202 |
| 1738107600 | 45.65 | -0.25 | -0.54 | 45.63 | 46.285 | 45.61 | 155416 |
| 1738021200 | 45.9 | -1.01 | -2.15 | 47 | 47.4859 | 45.61 | 180576 |
| 1737762000 | 46.91 | -0.34 | -0.72 | 47.66 | 47.66 | 46.08 | 214676 |
| 1737675600 | 47.25 | 0 | 0.00 | 47.25 | 47.25 | 47.25 | 0 |
| 1737589200 | 47.25 | -0.48 | -1.01 | 47.27 | 48.05 | 46.785 | 152984 |
| 1737502800 | 47.73 | 0.53 | 1.12 | 47.83 | 48.14 | 47.2 | 171342 |
| 1737157200 | 47.2 | 0.74 | 1.59 | 47.55 | 47.715 | 45.9914 | 303791 |
| 1737070800 | 46.46 | 4.59 | 10.96 | 43.35 | 47.59 | 42.86 | 392734 |
| 1736984400 | 41.87 | 1.79 | 4.47 | 41.51 | 42.29 | 40.85 | 197343 |
| 1736898000 | 40.08 | 0.4 | 1.01 | 40.45 | 40.6 | 39.49 | 168445 |
| 1736811600 | 39.68 | 1.68 | 4.42 | 37.86 | 40.21 | 37.615 | 194306 |
| 1736552400 | 38 | 0.26 | 0.69 | 36.77 | 38.05 | 36.25 | 219428 |
| 1736379600 | 37.74 | -0.79 | -2.05 | 38.16 | 38.16 | 37.39 | 253397 |
| 1736293200 | 38.53 | -1.08 | -2.73 | 39.65 | 40.085 | 37.84 | 237689 |
| 1736206800 | 39.61 | -0.25 | -0.63 | 40.49 | 40.815 | 39.58 | 280060 |
| 1735947600 | 39.86 | 0.32 | 0.81 | 39.68 | 39.88 | 38.98 | 285045 |
| 1735861200 | 39.54 | -1.21 | -2.97 | 40.98 | 41.4404 | 39.54 | 141546 |
| 1735688400 | 40.75 | 0.6 | 1.49 | 40.24 | 41.47 | 40.24 | 226260 |
| 1735602000 | 40.15 | -0.45 | -1.11 | 40.41 | 40.8713 | 39.4444 | 133040 |
| 1735342800 | 40.6 | -1.15 | -2.75 | 41.4 | 42.0069 | 40.295 | 150391 |
| 1735256400 | 41.75 | 0.29 | 0.70 | 40.93 | 41.89 | 40.91 | 95633 |
| 1735077840 | 41.46 | 0.32 | 0.78 | 41.11 | 41.59 | 40.6 | 88279 |
| 1734997200 | 41.14 | 0.34 | 0.83 | 41.07 | 41.61 | 40.4025 | 197756 |
| 1734738000 | 40.8 | 0.05 | 0.12 | 40.16 | 41.45 | 40.14 | 999708 |
| 1734651600 | 40.75 | -0.86 | -2.07 | 42.05 | 42.36 | 40.42 | 228174 |
| 1734565200 | 41.61 | -1.79 | -4.12 | 43.75 | 44.48 | 41.11 | 315114 |
| 1734478800 | 43.4 | -1.31 | -2.93 | 44.16 | 44.425 | 42.95 | 225395 |
| 1734392400 | 44.71 | -1.12 | -2.44 | 45.89 | 45.89 | 44.25 | 205061 |
| 1734133200 | 45.83 | -1.22 | -2.59 | 47 | 47.16 | 45.73 | 291528 |
| 1734046800 | 47.05 | 0.05 | 0.11 | 46.84 | 47.32 | 46.43 | 246768 |
| 1733960400 | 47 | 0.65 | 1.40 | 46.9 | 47.66 | 46.13 | 202406 |
| 1733874000 | 46.35 | -0.27 | -0.58 | 46.65 | 47.12 | 45 | 220331 |
| 1733787600 | 46.62 | -0.49 | -1.04 | 46.95 | 49.32 | 45.09 | 269102 |
| 1733528400 | 47.11 | 1.09 | 2.37 | 46.71 | 47.7 | 46.04 | 237525 |
| 1733442000 | 46.02 | -1.51 | -3.18 | 47.77 | 47.87 | 45.96 | 163001 |
| 1733355600 | 47.53 | -1.25 | -2.56 | 48.64 | 49.22 | 47.32 | 195050 |
| 1733269200 | 48.78 | -0.93 | -1.87 | 49.5 | 49.65 | 47.98 | 168137 |
| 1733182800 | 49.71 | 1.14 | 2.35 | 48.8 | 50 | 48.25 | 204646 |
| 1732917840 | 48.57 | 0.84 | 1.76 | 48 | 48.67 | 47.655 | 124860 |
| 1732750800 | 47.73 | 0.22 | 0.46 | 47.78 | 48.72 | 47.11 | 181636 |
| 1732664400 | 47.51 | -2.7 | -5.38 | 49.9 | 49.9 | 47.49 | 396497 |
| 1732578000 | 50.21 | 1.65 | 3.40 | 49.12 | 51.67 | 49.12 | 284700 |
| 1732318800 | 48.56 | 0.15 | 0.31 | 48.6 | 50 | 48.46 | 265281 |
| 1732232400 | 48.41 | 2.17 | 4.69 | 46.57 | 48.65 | 46.33 | 211768 |
| 1732146000 | 46.24 | 0.25 | 0.54 | 45.91 | 46.25 | 44.71 | 198442 |
| 1732059600 | 45.99 | -0.02 | -0.04 | 45.39 | 46.66 | 45.39 | 202247 |
| 1731973200 | 46.01 | 0.04 | 0.09 | 46.28 | 47.95 | 45.84 | 267846 |
| 1731714000 | 45.97 | 0.79 | 1.75 | 45.5 | 45.98 | 44.96 | 217202 |
| 1731627600 | 45.18 | -0.42 | -0.92 | 46.25 | 46.25 | 44.62 | 152495 |
| 1731541200 | 45.6 | -0.28 | -0.61 | 46.13 | 46.875 | 45.5 | 204137 |
| 1731454800 | 45.88 | -1.62 | -3.41 | 47.11 | 47.6 | 45.2 | 210909 |
| 1731368400 | 47.5 | 2.26 | 5.00 | 45.86 | 47.95 | 45.675 | 342854 |
| 1731109200 | 45.24 | -1.01 | -2.18 | 46.15 | 46.18 | 44.62 | 569230 |
| 1731022800 | 46.25 | -1.07 | -2.26 | 47.01 | 47.3 | 45.62 | 368678 |
| 1730936400 | 47.32 | 3.94 | 9.08 | 45.76 | 48.42 | 45.76 | 508881 |
| 1730850000 | 43.38 | 1.46 | 3.48 | 41.34 | 44.195 | 41 | 802082 |
| 1730763600 | 41.92 | -0.08 | -0.19 | 41.98 | 42.9 | 41.72 | 343741 |
| 1730500800 | 42 | 0.21 | 0.50 | 42 | 42.23 | 41.375 | 400023 |
| 1730414400 | 41.79 | 0.14 | 0.34 | 41.52 | 42.31 | 40.48 | 584985 |
| 1730328000 | 41.65 | 6.33 | 17.92 | 42 | 45.47 | 40.725 | 1076936 |
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
