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 | 0.824 | 1.84241123334 | 44.724 | 46.44 | 44.62 | 2144 | 45.38058123 | SP |
| 4 | 1.178 | 2.65494703629 | 44.37 | 46.44 | 42.3 | 1798 | 44.34799925 | SP |
| 12 | 7.908 | 21.0095642933 | 37.64 | 48.81 | 37.28 | 4935 | 45.24890305 | SP |
| 26 | 9.528 | 26.4519711272 | 36.02 | 48.81 | 31.58 | 3192 | 42.18299177 | SP |
| 52 | 12.338 | 37.1514604035 | 33.21 | 48.81 | 31.58 | 3271 | 38.47640671 | SP |
| 156 | 13.808 | 43.5034656585 | 31.74 | 48.81 | 19.9513 | 2015 | 32.81799084 | SP |
| 260 | 4.838 | 11.884057971 | 40.71 | 48.81 | 19.9513 | 2098 | 33.72399677 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737761400 | 45.5443 | 0.09 | 0.20 | 45.7 | 45.7 | 45.5443 | 685 |
| 1737675000 | 45.4515 | 0 | 0.00 | 45.4515 | 45.4515 | 45.4515 | 0 |
| 1737588600 | 45.4515 | 0.23 | 0.51 | 45.49 | 45.6381 | 45.32 | 3502 |
| 1737502200 | 45.22 | 0.94 | 2.11 | 44.724 | 45.37 | 44.62 | 2245 |
| 1737156600 | 44.2848 | 0.16 | 0.37 | 44.42 | 44.42 | 44.2848 | 800 |
| 1737070200 | 44.1224 | 0.04 | 0.09 | 44.01 | 44.281 | 44.01 | 583 |
| 1736983800 | 44.0836 | 0.67 | 1.55 | 44.45 | 44.485 | 44.0836 | 1473 |
| 1736897400 | 43.4117 | 0.55 | 1.29 | 43.3 | 43.6762 | 43.21 | 1065 |
| 1736811000 | 42.8574 | -0.36 | -0.84 | 42.59 | 42.8574 | 42.3 | 3182 |
| 1736551800 | 43.2191 | -0.72 | -1.64 | 42.99 | 43.355 | 42.985 | 1722 |
| 1736379000 | 43.9397 | -0.06 | -0.13 | 43.685 | 43.9397 | 43.45 | 738 |
| 1736292600 | 43.9961 | -1.58 | -3.47 | 45 | 45 | 43.9961 | 1106 |
| 1736206200 | 45.5789 | 0.41 | 0.91 | 45.56 | 45.64 | 45.4919 | 1878 |
| 1735947000 | 45.1669 | 1.15 | 2.61 | 44.67 | 45.21 | 44.67 | 2540 |
| 1735860600 | 44.0198 | 0.15 | 0.34 | 44.58 | 44.58 | 43.73 | 1086 |
| 1735687800 | 43.8694 | -0.34 | -0.78 | 43.97 | 44.12 | 43.77 | 2616 |
| 1735601400 | 44.2131 | -0.68 | -1.52 | 44.37 | 44.485 | 43.8 | 3547 |
| 1735342200 | 44.8966 | -0.87 | -1.90 | 45.52 | 45.52 | 44.57 | 3798 |
| 1735255800 | 45.766 | 0.03 | 0.06 | 45.63 | 45.89 | 45.57 | 1901 |
| 1735077840 | 45.7385 | 0.47 | 1.04 | 45.46 | 45.7385 | 45.46 | 746 |
| 1734996600 | 45.2673 | -0.32 | -0.71 | 47.87 | 47.87 | 45.21 | 1560 |
| 1734737400 | 45.59 | 1.1 | 2.48 | 44.46 | 45.72 | 44.46 | 17301 |
| 1734651000 | 44.4878 | -0.16 | -0.36 | 44.81 | 44.89 | 44.45 | 2568 |
| 1734564600 | 44.6465 | -1.91 | -4.10 | 46.67 | 46.67 | 44.05 | 5773 |
| 1734478200 | 46.5543 | -0.45 | -0.95 | 46.95 | 46.95 | 46.3005 | 2654 |
| 1734391800 | 46.9998 | 0.63 | 1.36 | 46.7499 | 47.05 | 46.615 | 11861 |
| 1734132600 | 46.3696 | -0.72 | -1.52 | 46.95 | 47.04 | 46.23 | 5423 |
| 1734046200 | 47.0855 | 0.15 | 0.33 | 47.1 | 47.35 | 47.05 | 5413 |
| 1733959800 | 46.9317 | 0.68 | 1.46 | 46.63 | 47.09 | 46.52 | 26419 |
| 1733873400 | 46.2565 | -0.89 | -1.89 | 47.1 | 47.575 | 46.14 | 8961 |
| 1733787000 | 47.1493 | -1.25 | -2.58 | 48.81 | 48.81 | 47.1493 | 7721 |
| 1733527800 | 48.3983 | 0.9 | 1.89 | 48 | 48.46 | 47.9171 | 9829 |
| 1733441400 | 47.5001 | -0.17 | -0.36 | 48.5 | 48.7 | 47.5001 | 28823 |
| 1733355000 | 47.6718 | 1.43 | 3.10 | 46.67 | 47.6718 | 46.67 | 7784 |
| 1733268600 | 46.2402 | 0.49 | 1.06 | 45.46 | 46.3 | 45.46 | 2626 |
| 1733182200 | 45.7547 | -0.07 | -0.16 | 46 | 46 | 45.7111 | 3390 |
| 1732917840 | 45.8271 | 0.12 | 0.26 | 46.02 | 46.34 | 45.72 | 1259 |
| 1732750200 | 45.708 | -0.05 | -0.12 | 46.21 | 46.21 | 45.2 | 6724 |
| 1732663800 | 45.7626 | -0.42 | -0.92 | 46.21 | 46.96 | 45.47 | 8491 |
| 1732577400 | 46.1863 | 0.49 | 1.06 | 46.86 | 46.86 | 46.06 | 6244 |
| 1732318200 | 45.7008 | 1.39 | 3.13 | 45.2 | 45.959881 | 45.2 | 3886 |
| 1732231800 | 44.3141 | 0.74 | 1.70 | 45.14 | 45.35 | 44.0501 | 4252 |
| 1732145400 | 43.5733 | 0.55 | 1.28 | 43.26 | 43.5733 | 43.26 | 660 |
| 1732059000 | 43.023 | 1.06 | 2.54 | 41.94 | 43.22 | 41.94 | 1744 |
| 1731972600 | 41.959 | 0.15 | 0.35 | 42.01 | 42.01 | 41.745 | 1112 |
| 1731713400 | 41.8107 | -0.34 | -0.79 | 41.91 | 41.91 | 41.41 | 16533 |
| 1731627000 | 42.1457 | -0.74 | -1.73 | 42.64 | 42.64 | 42.1457 | 1826 |
| 1731540600 | 42.8866 | 0.35 | 0.82 | 42.9 | 43.85 | 42.8866 | 866 |
| 1731454200 | 42.5385 | 0.28 | 0.66 | 42.19 | 42.5385 | 42.19 | 652 |
| 1731367800 | 42.2614 | 1.3 | 3.17 | 41.71 | 42.2614 | 41.71 | 1354 |
| 1731108600 | 40.9619 | 0.13 | 0.32 | 41.21 | 41.21 | 40.83 | 3042 |
| 1731022200 | 40.8308 | 0.84 | 2.09 | 40.39 | 40.92 | 40.39 | 18932 |
| 1730935800 | 39.9958 | 1.71 | 4.46 | 39.88 | 39.9958 | 39.8599 | 1666 |
| 1730849400 | 38.2888 | 0.82 | 2.20 | 37.93 | 38.35 | 37.88 | 1636 |
| 1730763000 | 37.4658 | -0.19 | -0.50 | 37.64 | 37.7 | 37.28 | 2312 |
| 1730500200 | 37.6555 | 0.09 | 0.24 | 37.605 | 37.89 | 37.605 | 3252 |
| 1730413800 | 37.5671 | -0.47 | -1.23 | 38.18 | 38.18 | 37.5671 | 117 |
| 1730327400 | 38.0339 | -0.3 | -0.79 | 38.25 | 38.55 | 38.0339 | 4068 |
| 1730241000 | 38.335 | 0.88 | 2.34 | 37.83 | 38.335 | 37.83 | 2054 |
| 1730154600 | 37.46 | 0.55 | 1.49 | 37.83 | 37.83 | 37.38 | 5973 |
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
