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 | 0.7173 | 1.53795025729 | 46.64 | 47.3573 | 46.6151 | 74 | 46.9887983 | SP |
| 4 | 1.1873 | 2.57158327919 | 46.17 | 47.3573 | 44.4 | 366 | 45.7639532 | SP |
| 12 | 4.3573 | 10.133255814 | 43 | 47.3573 | 42.9859 | 327 | 45.47032404 | SP |
| 26 | 5.9873 | 14.4725646604 | 41.37 | 47.3573 | 39.68 | 324 | 43.81307601 | SP |
| 52 | 11.2273 | 31.0747301412 | 36.13 | 47.3573 | 36.13 | 329 | 41.69735532 | SP |
| 156 | 3.8073 | 8.74236509759 | 43.55 | 47.3573 | 28.46 | 974 | 37.0543373 | SP |
| 260 | 7.1973 | 17.921563745 | 40.16 | 48.2499 | 28.46 | 2640 | 41.53021213 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733268600 | 47.0662 | 0.08 | 0.17 | 47.0662 | 47.0662 | 47.0662 | 143 |
| 1733182200 | 46.9866 | 0.03 | 0.07 | 47 | 47 | 46.9866 | 81 |
| 1732917840 | 46.9544 | 0.34 | 0.73 | 46.9544 | 46.9544 | 46.9544 | 45 |
| 1732750200 | 46.6151 | 0.07 | 0.14 | 46.64 | 46.64 | 46.6151 | 25 |
| 1732663800 | 46.55 | 0.04 | 0.09 | 46.63 | 46.63 | 46.431 | 520 |
| 1732577400 | 46.5094 | 0.37 | 0.80 | 44.4 | 46.5094 | 44.4 | 711 |
| 1732318200 | 46.1417 | 0.16 | 0.35 | 46.08 | 46.1417 | 46.08 | 235 |
| 1732231800 | 45.9796 | 0.44 | 0.96 | 45.6697 | 45.9796 | 45.6697 | 127 |
| 1732145400 | 45.5439 | 0.13 | 0.28 | 45.42 | 45.5439 | 45.38 | 798 |
| 1732059000 | 45.4155 | 0.31 | 0.68 | 45.11 | 45.4155 | 45.11 | 3582 |
| 1731972600 | 45.1102 | 0.34 | 0.76 | 44.75 | 45.1102 | 44.75 | 17 |
| 1731713400 | 44.771 | -0.78 | -1.71 | 45.28 | 45.28 | 44.771 | 96 |
| 1731627000 | 45.5486 | -0.27 | -0.60 | 45.5486 | 45.5486 | 45.5486 | 43 |
| 1731540600 | 45.8223 | -0.25 | -0.54 | 45.8223 | 45.8223 | 45.8223 | 13 |
| 1731454200 | 46.069 | -0.26 | -0.56 | 45.8301 | 46.069 | 45.8301 | 100 |
| 1731367800 | 46.3275 | 0.12 | 0.26 | 46.28 | 46.3275 | 46.28 | 33 |
| 1731108600 | 46.2067 | -0.2 | -0.44 | 46.3 | 46.3 | 46.2067 | 35 |
| 1731022200 | 46.4115 | 0.38 | 0.83 | 46.4115 | 46.4115 | 46.4115 | 11 |
| 1730935800 | 46.0279 | 0.39 | 0.85 | 46.0279 | 46.0279 | 46.0279 | 206 |
| 1730849400 | 45.6377 | 0.43 | 0.95 | 45.27 | 45.6377 | 45.27 | 3 |
| 1730763000 | 45.206 | 0.03 | 0.07 | 45.18 | 45.206 | 45.18 | 49 |
| 1730500200 | 45.1757 | 0.28 | 0.63 | 45.1757 | 45.1757 | 45.1757 | 1 |
| 1730413800 | 44.8921 | -0.59 | -1.31 | 44.8921 | 44.8921 | 44.8921 | 1 |
| 1730327400 | 45.4869 | -0.09 | -0.20 | 45.4869 | 45.4869 | 45.4869 | 1 |
| 1730241000 | 45.5786 | 0.13 | 0.28 | 45.42 | 45.5786 | 45.38 | 635 |
| 1730154600 | 45.4504 | 0.33 | 0.72 | 45.43 | 46.427 | 44.9999 | 2305 |
| 1729895400 | 45.1236 | -0.06 | -0.12 | 45.31 | 45.43 | 45.1236 | 1859 |
| 1729809000 | 45.1791 | 0.08 | 0.18 | 45.1791 | 45.1791 | 45.1791 | 2012 |
| 1729722600 | 45.0959 | -0.41 | -0.91 | 45.34 | 45.34 | 45.0959 | 7 |
| 1729636200 | 45.5106 | -0 | -0.00 | 45.36 | 45.5106 | 45.36 | 35 |
| 1729549800 | 45.5111 | -0.26 | -0.58 | 45.68 | 45.68 | 45.5111 | 85 |
| 1729290600 | 45.7751 | 0.51 | 1.12 | 45.7751 | 45.7751 | 45.7751 | 1 |
| 1729204200 | 45.27 | -0.14 | -0.32 | 45.66 | 45.66 | 45.14 | 165 |
| 1729117800 | 45.4137 | 0.13 | 0.30 | 45.4137 | 45.4137 | 45.4137 | 2 |
| 1729031400 | 45.28 | -0.54 | -1.17 | 45.75 | 45.75 | 45.28 | 11 |
| 1728945000 | 45.8172 | 0.23 | 0.50 | 45.69 | 45.8172 | 45.69 | 1777 |
| 1728685800 | 45.5877 | 0.33 | 0.73 | 45.24 | 45.5877 | 45.24 | 232 |
| 1728599400 | 45.2551 | -0.04 | -0.09 | 45.2551 | 45.2551 | 45.2551 | 46 |
| 1728513000 | 45.294 | 0.2 | 0.45 | 44.98 | 45.294 | 44.98 | 10 |
| 1728426600 | 45.089 | 0.14 | 0.31 | 44.93 | 45.089 | 44.93 | 119 |
| 1728340200 | 44.9489 | -0.3 | -0.65 | 45.08 | 45.08 | 44.9489 | 45 |
| 1728081000 | 45.2443 | 0.37 | 0.83 | 45.1 | 45.2443 | 45.0494 | 1207 |
| 1727994600 | 44.8731 | -0.41 | -0.90 | 45.01 | 45.01 | 44.8731 | 9 |
| 1727908200 | 45.2804 | 0.2 | 0.44 | 45.1001 | 45.2804 | 45.1001 | 157 |
| 1727821800 | 45.0842 | -0.3 | -0.65 | 45.45 | 45.45 | 45.0842 | 64 |
| 1727735400 | 45.3792 | 0.02 | 0.05 | 45.3792 | 45.3792 | 45.3792 | 8 |
| 1727476200 | 45.3559 | -0.02 | -0.04 | 45.56 | 45.56 | 45.27 | 205 |
| 1727389800 | 45.3733 | 0.81 | 1.82 | 45.33 | 45.3733 | 45.33 | 22 |
| 1727303400 | 44.5602 | -0.22 | -0.49 | 44.82 | 44.82 | 44.5602 | 8 |
| 1727217000 | 44.7788 | 0.42 | 0.95 | 44.78 | 44.78 | 44.45 | 262 |
| 1727130600 | 44.3557 | 0.2 | 0.46 | 44.4899 | 44.4899 | 44.3557 | 156 |
| 1726871400 | 44.1509 | -0.18 | -0.40 | 44.08 | 44.1509 | 44.08 | 2 |
| 1726785000 | 44.3294 | 0.77 | 1.76 | 44.3294 | 44.3294 | 44.3294 | 37 |
| 1726698600 | 43.5611 | -0.1 | -0.23 | 43.67 | 43.67 | 43.5611 | 31 |
| 1726612200 | 43.6623 | 0.04 | 0.09 | 43.81 | 43.81 | 43.6623 | 3 |
| 1726525800 | 43.6215 | 0.08 | 0.17 | 43.5 | 43.6215 | 43.5 | 132 |
| 1726266600 | 43.5463 | 0.26 | 0.60 | 43.5463 | 43.5463 | 43.5463 | 0 |
| 1726180200 | 43.2879 | 0.3 | 0.70 | 43.2 | 43.2879 | 43.2 | 112 |
| 1726093800 | 42.9859 | 0.25 | 0.57 | 43 | 43 | 42.9859 | 8 |
| 1726007400 | 42.7407 | 0.22 | 0.52 | 42.7407 | 42.7407 | 42.7407 | 110 |
| 1725921000 | 42.521 | 0.43 | 1.02 | 42.521 | 42.521 | 42.521 | 28 |
| 1725661800 | 42.0907 | -0.61 | -1.42 | 42.0907 | 42.0907 | 42.0907 | 14 |
| 1725575400 | 42.6962 | -0.1 | -0.23 | 42.6962 | 42.6962 | 42.6962 | 12 |
| 1725489000 | 42.7932 | 0.04 | 0.10 | 42.82 | 42.82 | 42.7501 | 156 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
