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 | -1.0881 | -2.193834038 | 49.5981 | 50.97 | 47.5885 | 23557 | 49.99846122 | DR |
| 4 | -9.79 | -16.7924528302 | 58.3 | 59.27 | 47.1201 | 11952 | 51.21948343 | DR |
| 12 | -12.98 | -21.1091234347 | 61.49 | 65.1752 | 47.1201 | 9078 | 54.54801523 | DR |
| 26 | -16.79 | -25.7120980092 | 65.3 | 69.1862 | 47.1201 | 6468 | 57.04523934 | DR |
| 52 | -7.4665 | -13.3386331764 | 55.9765 | 76.697 | 47.1201 | 5340 | 60.93340065 | DR |
| 156 | -24.7817 | -33.8124235077 | 73.2917 | 78.29 | 36.751 | 3813 | 60.443172 | DR |
| 260 | 6.81 | 16.3309352518 | 41.7 | 80.41 | 29.45 | 3028 | 59.71325775 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 48.51 | -0.46 | -0.94 | 48.775 | 48.8648 | 47.5885 | 14003 |
| 1732227900 | 48.972 | -1.02 | -2.04 | 48.5 | 48.972 | 48.14 | 16398 |
| 1732141740 | 49.99 | 0.06 | 0.12 | 49.235 | 50.0418 | 49.23 | 11929 |
| 1732054800 | 49.931 | -0.66 | -1.31 | 49.5 | 50.5764 | 49.27 | 22614 |
| 1731968640 | 50.592 | 0.51 | 1.02 | 50.97 | 50.97 | 50.43 | 25406 |
| 1731709260 | 50.08 | -0.38 | -0.75 | 49.5981 | 50.3338 | 49.5981 | 41440 |
| 1731622800 | 50.46 | 1.78 | 3.66 | 49.53 | 50.6944 | 49.0601 | 7350 |
| 1731536760 | 48.68 | -0.16 | -0.33 | 47.84 | 49.57 | 47.1201 | 6872 |
| 1731450480 | 48.84 | -2.42 | -4.71 | 49.63 | 49.932 | 48.615 | 16264 |
| 1731363600 | 51.255 | -0.82 | -1.57 | 51 | 51.53 | 50.5636 | 15783 |
| 1731104400 | 52.07 | -1.5 | -2.81 | 52.85 | 52.85 | 51.15 | 6481 |
| 1731018540 | 53.5729 | 1.57 | 3.02 | 54.0645 | 54.81 | 53.45 | 6188 |
| 1730931600 | 52 | -1.1 | -2.07 | 51.635 | 52.785 | 51.635 | 2589 |
| 1730845680 | 53.1 | -0.64 | -1.19 | 53.85 | 53.85 | 53.0401 | 28969 |
| 1730759160 | 53.74 | -0.85 | -1.56 | 54.177 | 54.589 | 53.74 | 10715 |
| 1730496420 | 54.59 | -0.59 | -1.06 | 55.001 | 55.5 | 54.23 | 5799 |
| 1730409780 | 55.1764 | -0.24 | -0.44 | 55.0805 | 55.32 | 55 | 6049 |
| 1730323500 | 55.42 | -2.56 | -4.41 | 54.9012 | 56.755 | 54.9012 | 747 |
| 1730237280 | 57.9778 | -0.96 | -1.62 | 58.31 | 58.31 | 57.9778 | 3037 |
| 1730150880 | 58.934 | -0.34 | -0.57 | 58.475 | 58.934 | 58.413 | 3574 |
| 1729891500 | 59.27 | 0.89 | 1.52 | 58.3 | 59.27 | 57.739 | 832 |
| 1729805160 | 58.385 | 1.72 | 3.03 | 59.6684 | 59.6684 | 58.385 | 1900 |
| 1729718940 | 56.67 | -0.46 | -0.81 | 57.85 | 57.85 | 56.4101 | 3136 |
| 1729632300 | 57.13 | -2.55 | -4.27 | 58.5245 | 58.5245 | 57.13 | 3299 |
| 1729545600 | 59.68 | -0.42 | -0.70 | 59.68 | 59.68 | 58.2303 | 9050 |
| 1729286400 | 60.1 | 1.12 | 1.89 | 61.18 | 61.18 | 60.1 | 2193 |
| 1729200000 | 58.9835 | 1.09 | 1.87 | 58 | 59.05 | 58 | 10853 |
| 1729113960 | 57.898 | -1.1 | -1.87 | 56.7365 | 58 | 56.7365 | 4366 |
| 1729027680 | 58.999 | -0.98 | -1.63 | 59 | 59 | 57.26 | 4622 |
| 1728941220 | 59.975 | -1.12 | -1.84 | 59.4985 | 59.975 | 58.4814 | 1475 |
| 1728681900 | 61.0999 | 1.4 | 2.35 | 60.205 | 61.0999 | 58.9425 | 5498 |
| 1728595560 | 59.695 | -1.84 | -2.98 | 58.84 | 60.47 | 58.84 | 1734 |
| 1728508800 | 61.53 | 1.97 | 3.31 | 59.36 | 61.53 | 59.36 | 2289 |
| 1728422580 | 59.5589 | -0.13 | -0.22 | 58.552 | 59.56 | 58.12 | 4750 |
| 1728336000 | 59.69 | 0.06 | 0.10 | 60.579 | 61.5009 | 59.03 | 3071 |
| 1728077220 | 59.63 | 0.05 | 0.08 | 58.76 | 59.68 | 58.077 | 4090 |
| 1727990760 | 59.5824 | -1.64 | -2.67 | 59.3 | 59.605 | 58.97 | 4976 |
| 1727904000 | 61.22 | -0.12 | -0.20 | 61.24 | 61.7832 | 60.61 | 3318 |
| 1727818140 | 61.34 | -2.84 | -4.43 | 62.1 | 62.1 | 60.905 | 3928 |
| 1727731380 | 64.18 | -1 | -1.53 | 64.68 | 64.68 | 61.551 | 4058 |
| 1727472000 | 65.1752 | 7.55 | 13.09 | 64 | 65.1752 | 63.9332 | 15693 |
| 1727386200 | 57.63 | 2.78 | 5.07 | 57.955 | 58.2348 | 57.0252 | 4100 |
| 1727299200 | 54.85 | -0.14 | -0.25 | 55.08 | 55.08 | 53.6564 | 9389 |
| 1727212800 | 54.99 | 1.3 | 2.43 | 54.31 | 54.99 | 54.0001 | 7655 |
| 1727126940 | 53.6864 | 0.35 | 0.65 | 53.985 | 54.83 | 53.03 | 5168 |
| 1726867200 | 53.3375 | -3.92 | -6.84 | 52.718 | 54.238 | 52.718 | 9636 |
| 1726781220 | 57.2566 | 2.24 | 4.08 | 56.03 | 57.28 | 56 | 11098 |
| 1726694460 | 55.0125 | -1.04 | -1.86 | 54.875 | 55.8958 | 54.7342 | 6510 |
| 1726608240 | 56.0568 | -0.6 | -1.07 | 57.2005 | 57.2005 | 55.4 | 6013 |
| 1726521720 | 56.661 | 0.66 | 1.18 | 56.305 | 57.2099 | 56.305 | 8750 |
| 1726262940 | 56 | -0.4 | -0.71 | 55.315 | 57.225 | 55.315 | 7709 |
| 1726176540 | 56.4 | 1.67 | 3.05 | 56.215 | 57.0514 | 55.2179 | 11267 |
| 1726090140 | 54.73 | -0.94 | -1.68 | 55.1 | 55.6904 | 54.73 | 31613 |
| 1726003500 | 55.6654 | 0.25 | 0.45 | 54.605 | 55.6836 | 53.85 | 40668 |
| 1725917160 | 55.415 | -0.8 | -1.43 | 54.949 | 55.8716 | 54.71 | 23969 |
| 1725658020 | 56.2176 | -0.28 | -0.50 | 56.9458 | 56.9458 | 55.17 | 7101 |
| 1725571440 | 56.5 | -1.09 | -1.89 | 56.295 | 56.725 | 56.11 | 5391 |
| 1725485040 | 57.59 | -2.46 | -4.10 | 57.48 | 57.59 | 57.48 | 1244 |
| 1725398880 | 60.05 | -0.65 | -1.06 | 60.915 | 60.915 | 60.05 | 3214 |
| 1725053340 | 60.695 | -0.23 | -0.37 | 61.49 | 61.49 | 60.695 | 1776 |
| 1724966400 | 60.921 | -0.98 | -1.58 | 61.97 | 61.97 | 60.921 | 1215 |
| 1724880360 | 61.9 | 0.34 | 0.54 | 62.08 | 62.08 | 61.9 | 740 |
| 1724794080 | 61.565 | -1.1 | -1.75 | 63.8765 | 63.8771 | 61.565 | 2191 |
| 1724707740 | 62.66 | -0.64 | -1.01 | 64.3576 | 64.3576 | 62.65 | 8555 |
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
