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 | -0.58 | -1.39691714836 | 41.52 | 42.9278 | 40.33 | 315237 | 41.67831587 | CS |
| 4 | -2.58 | -5.92830882353 | 43.52 | 44.06 | 40.33 | 346851 | 42.22313677 | CS |
| 12 | -3.285 | -7.42792538157 | 44.225 | 45.96 | 39.71 | 356568 | 42.52285328 | CS |
| 26 | -4.27 | -9.44481309445 | 45.21 | 47.66 | 38.892 | 307549 | 42.88492991 | CS |
| 52 | 3.06 | 8.07814149947 | 37.88 | 47.66 | 33.1902 | 265086 | 41.06702088 | CS |
| 156 | 14.09 | 52.4767225326 | 26.85 | 47.66 | 22.34 | 252228 | 32.98211485 | CS |
| 260 | 24.55 | 149.786455156 | 16.39 | 47.66 | 8.63 | 263446 | 26.68921271 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 40.94 | 0.07 | 0.17 | 40.84 | 41.325 | 40.33 | 306125 |
| 1741131600 | 40.87 | -1.22 | -2.90 | 41.64 | 41.86 | 40.545 | 350960 |
| 1741045200 | 42.09 | -0.4 | -0.94 | 42.46 | 42.9278 | 41.805 | 229214 |
| 1740786000 | 42.49 | 0.41 | 0.97 | 42.54 | 42.67 | 42.05 | 337517 |
| 1740699600 | 42.08 | 0.38 | 0.91 | 41.52 | 42.365 | 41.39 | 352238 |
| 1740613200 | 41.7 | -0.07 | -0.17 | 41.63 | 42.04 | 41.33 | 198111 |
| 1740526800 | 41.77 | 0.16 | 0.38 | 41.88 | 42.13 | 41.56 | 256973 |
| 1740440400 | 41.61 | -0.05 | -0.12 | 41.87 | 42.01 | 41.39 | 333690 |
| 1740181200 | 41.66 | -0.09 | -0.22 | 42.19 | 42.4 | 41.51 | 604039 |
| 1740094800 | 41.75 | 0.08 | 0.19 | 41.46 | 41.99 | 40.95 | 442118 |
| 1740008400 | 41.67 | -0.38 | -0.90 | 41.48 | 42.22 | 41.17 | 323318 |
| 1739922000 | 42.05 | 0.25 | 0.60 | 41.93 | 42.275 | 41.51 | 501624 |
| 1739576400 | 41.8 | -1.54 | -3.55 | 43.34 | 43.69 | 41.68 | 580362 |
| 1739490000 | 43.34 | 0.17 | 0.39 | 43.17 | 43.36 | 42.79 | 249826 |
| 1739403600 | 43.17 | -0.86 | -1.95 | 43.42 | 43.64 | 43.06 | 311951 |
| 1739317200 | 44.03 | 0.85 | 1.97 | 42.92 | 44.06 | 42.92 | 248991 |
| 1739230800 | 43.18 | -0.44 | -1.01 | 43.69 | 43.69 | 42.8 | 290691 |
| 1738971600 | 43.62 | -0.34 | -0.77 | 43.78 | 43.78 | 42.93 | 373396 |
| 1738885200 | 43.96 | 0.82 | 1.90 | 43.52 | 44.04 | 43.13 | 301458 |
| 1738798800 | 43.14 | 0.19 | 0.44 | 43.29 | 43.29 | 42.54 | 326561 |
| 1738712400 | 42.95 | 0.87 | 2.07 | 42.04 | 43.07 | 42.03 | 278747 |
| 1738626000 | 42.08 | -0.63 | -1.48 | 41.99 | 42.7 | 41.335 | 320207 |
| 1738366800 | 42.71 | -0.66 | -1.52 | 43.65 | 43.65 | 42.225 | 418488 |
| 1738280400 | 43.37 | 0.08 | 0.18 | 44.02 | 44.33 | 42.96 | 310195 |
| 1738194000 | 43.29 | 0.09 | 0.21 | 42.96 | 43.7 | 42.915 | 408281 |
| 1738107600 | 43.2 | 0.17 | 0.40 | 43.2 | 43.57 | 42.84 | 506081 |
| 1738021200 | 43.03 | -0.22 | -0.51 | 43.48 | 43.98 | 43 | 380321 |
| 1737762000 | 43.25 | -0.85 | -1.93 | 43.23 | 43.38 | 42.87 | 490311 |
| 1737675600 | 44.1 | 0 | 0.00 | 44.1 | 44.1 | 44.1 | 0 |
| 1737589200 | 44.1 | -0.64 | -1.43 | 45.5 | 45.96 | 44.08 | 572316 |
| 1737502800 | 44.74 | 0.5 | 1.13 | 44.55 | 45.46 | 44.28 | 291942 |
| 1737157200 | 44.24 | 0.94 | 2.17 | 43.69 | 44.31 | 43.14 | 364490 |
| 1737070800 | 43.3 | 0.12 | 0.28 | 43.01 | 43.56 | 42.84 | 348994 |
| 1736984400 | 43.18 | 0.37 | 0.86 | 44.03 | 44.18 | 42.95 | 277111 |
| 1736898000 | 42.81 | 1.85 | 4.52 | 41.39 | 42.81 | 41.36 | 244670 |
| 1736811600 | 40.96 | 0.52 | 1.29 | 40.16 | 41.02 | 40.15 | 200449 |
| 1736552400 | 40.44 | -1.61 | -3.83 | 40.98 | 41.02 | 39.71 | 265261 |
| 1736379600 | 42.05 | 0.3 | 0.72 | 41.37 | 42.18 | 41.14 | 343010 |
| 1736293200 | 41.75 | -0.45 | -1.07 | 42.34 | 42.495 | 41.16 | 414076 |
| 1736206800 | 42.2 | -0.19 | -0.45 | 42.85 | 43.2 | 42.13 | 258124 |
| 1735947600 | 42.39 | 0.79 | 1.90 | 41.79 | 42.59 | 41.275 | 253092 |
| 1735861200 | 41.6 | -0.72 | -1.70 | 42.57 | 42.79 | 41.58 | 228381 |
| 1735688400 | 42.32 | -0.52 | -1.21 | 42.91 | 43.03 | 42.29 | 205384 |
| 1735602000 | 42.84 | -0.36 | -0.83 | 42.88 | 43.25 | 42.44 | 243096 |
| 1735342800 | 43.2 | -0.15 | -0.35 | 42.95 | 43.5485 | 42.55 | 225163 |
| 1735256400 | 43.35 | 0.08 | 0.18 | 42.78 | 43.48 | 42.46 | 168707 |
| 1735077840 | 43.27 | 0.71 | 1.67 | 42.69 | 43.33 | 42.69 | 162254 |
| 1734997200 | 42.56 | 0.75 | 1.79 | 41.4 | 42.79 | 41.4 | 313664 |
| 1734738000 | 41.81 | 0.81 | 1.98 | 40.65 | 42.38 | 40.65 | 1921984 |
| 1734651600 | 41 | -0.2 | -0.49 | 41.81 | 42.64 | 40.98 | 341581 |
| 1734565200 | 41.2 | -1.66 | -3.87 | 43.08 | 43.51 | 41.15 | 501524 |
| 1734478800 | 42.86 | -1.27 | -2.88 | 43.85 | 44.33 | 42.84 | 358008 |
| 1734392400 | 44.13 | 0.47 | 1.08 | 43.97 | 44.34 | 43.47 | 301430 |
| 1734133200 | 43.66 | -0.2 | -0.46 | 43.75 | 44.04 | 43.185 | 211874 |
| 1734046800 | 43.86 | -0.4 | -0.90 | 44.29 | 44.4 | 43.71 | 314920 |
| 1733960400 | 44.26 | 0.06 | 0.14 | 44.83 | 44.91 | 44.16 | 286870 |
| 1733874000 | 44.2 | -0.35 | -0.79 | 44.6 | 44.975 | 43.98 | 277183 |
| 1733787600 | 44.55 | -0.24 | -0.54 | 44.88 | 45.12 | 44.44 | 176094 |
| 1733528400 | 44.79 | -0.21 | -0.47 | 45.42 | 45.42 | 44.46 | 135538 |
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
