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 | -0.2 | -0.478812544889 | 41.77 | 41.8471 | 41.55 | 44581 | 41.688391 | SP |
| 4 | 0.33 | 0.800193986421 | 41.24 | 42.1513 | 41.1 | 56359 | 41.60036599 | SP |
| 12 | 1.23 | 3.04908279623 | 40.34 | 42.1513 | 40.2401 | 68365 | 40.95177007 | SP |
| 26 | -0.835 | -1.96910741658 | 42.405 | 42.5321 | 40.22 | 65220 | 41.21468497 | SP |
| 52 | 0.57 | 1.39024390244 | 41 | 42.5321 | 40.22 | 76530 | 41.10399455 | SP |
| 156 | -7.68 | -15.5939086294 | 49.25 | 49.25 | 39.06 | 72830 | 41.9371192 | SP |
| 260 | -8.56 | -17.0756034311 | 50.13 | 50.26 | 39.06 | 72679 | 42.58355095 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 41.6708 | 0.04 | 0.10 | 41.59 | 41.71 | 41.557 | 39379 |
| 1741818600 | 41.63 | -0.01 | -0.02 | 41.65 | 41.73 | 41.61 | 26422 |
| 1741732200 | 41.64 | -0.15 | -0.37 | 41.79 | 41.8471 | 41.64 | 38627 |
| 1741645800 | 41.794 | 0.2 | 0.47 | 41.77 | 41.84 | 41.7101 | 75362 |
| 1741390200 | 41.599 | -0.03 | -0.07 | 41.77 | 41.7965 | 41.55 | 43116 |
| 1741303800 | 41.63 | -0.08 | -0.19 | 41.61 | 41.68 | 41.52 | 35881 |
| 1741217400 | 41.71 | -0.2 | -0.48 | 41.9 | 41.93 | 41.6904 | 62348 |
| 1741131000 | 41.91 | -0.13 | -0.31 | 42.09 | 42.1513 | 41.89 | 87756 |
| 1741044600 | 42.04 | 0.13 | 0.31 | 41.83 | 42.06 | 41.78 | 69663 |
| 1740785400 | 41.91 | 0.27 | 0.66 | 41.77 | 41.91 | 41.75 | 53149 |
| 1740699000 | 41.635 | -0.03 | -0.06 | 41.59 | 41.6585 | 41.59 | 46368 |
| 1740612600 | 41.66 | 0.05 | 0.12 | 41.6 | 41.7 | 41.58 | 44516 |
| 1740526200 | 41.61 | 0.17 | 0.41 | 41.61 | 41.64 | 41.56 | 110751 |
| 1740439800 | 41.44 | 0.1 | 0.25 | 41.31 | 41.4467 | 41.31 | 77824 |
| 1740180600 | 41.335 | 0.08 | 0.18 | 41.29 | 41.42 | 41.29 | 63109 |
| 1740094200 | 41.2594 | 0.08 | 0.19 | 41.23 | 41.286 | 41.2137 | 55993 |
| 1740007800 | 41.18 | 0.05 | 0.13 | 41.1 | 41.1804 | 41.1 | 57500 |
| 1739921400 | 41.125 | -0.13 | -0.32 | 41.3 | 41.3 | 41.125 | 45595 |
| 1739575800 | 41.255 | 0.11 | 0.26 | 41.24 | 41.2991 | 41.2382 | 37463 |
| 1739489400 | 41.15 | 0.21 | 0.51 | 41.1 | 41.1699 | 41.0801 | 31390 |
| 1739403000 | 40.94 | -0.25 | -0.61 | 41.04 | 41.04 | 40.9307 | 60361 |
| 1739316600 | 41.19 | 0 | 0.00 | 41.13 | 41.19 | 41.11 | 53840 |
| 1739230200 | 41.19 | 0.02 | 0.05 | 41.2 | 41.26 | 41.17 | 34981 |
| 1738971000 | 41.17 | -0.12 | -0.29 | 41.14 | 41.21 | 41.1 | 54153 |
| 1738884600 | 41.29 | -0.05 | -0.12 | 41.34 | 41.34 | 41.24 | 56676 |
| 1738798200 | 41.34 | 0.16 | 0.38 | 41.28 | 41.37 | 41.28 | 56131 |
| 1738711800 | 41.185 | 0.04 | 0.09 | 40.98 | 41.2 | 40.98 | 58828 |
| 1738625400 | 41.15 | 0.1 | 0.24 | 41.24 | 41.33 | 41.0701 | 121348 |
| 1738366200 | 41.05 | 0.07 | 0.17 | 40.99 | 41.05 | 40.92 | 132236 |
| 1738279800 | 40.98 | 0.02 | 0.05 | 41.02 | 41.06 | 40.94 | 39871 |
| 1738193400 | 40.96 | -0.02 | -0.05 | 41.01 | 41.0373 | 40.84 | 78685 |
| 1738107000 | 40.98 | -0.01 | -0.02 | 40.91 | 41.01 | 40.9 | 55757 |
| 1738020600 | 40.989 | 0.21 | 0.51 | 40.98 | 40.99 | 40.89 | 29813 |
| 1737761400 | 40.78 | 0.12 | 0.28 | 40.72 | 40.78 | 40.6501 | 39841 |
| 1737675000 | 40.665 | 0 | 0.00 | 40.665 | 40.665 | 40.665 | 0 |
| 1737588600 | 40.665 | -0.05 | -0.11 | 40.72 | 40.7327 | 40.64 | 69807 |
| 1737502200 | 40.71 | 0.01 | 0.02 | 40.7 | 40.7512 | 40.66 | 39984 |
| 1737156600 | 40.7 | -0.02 | -0.05 | 40.72 | 40.76 | 40.68 | 128126 |
| 1737070200 | 40.72 | 0.09 | 0.23 | 40.6 | 40.76 | 40.5951 | 54837 |
| 1736983800 | 40.625 | 0.31 | 0.77 | 40.56 | 40.63 | 40.5535 | 30706 |
| 1736897400 | 40.315 | 0.01 | 0.02 | 40.44 | 40.44 | 40.271 | 42800 |
| 1736811000 | 40.305 | 0.03 | 0.09 | 40.34 | 40.3425 | 40.2624 | 67727 |
| 1736551800 | 40.27 | -0.23 | -0.56 | 40.36 | 40.38 | 40.2401 | 87353 |
| 1736379000 | 40.495 | 0.12 | 0.30 | 40.33 | 40.5899 | 40.33 | 68171 |
| 1736292600 | 40.375 | -0.05 | -0.12 | 40.41 | 40.42 | 40.3072 | 60572 |
| 1736206200 | 40.4251 | -0.01 | -0.03 | 40.37 | 40.46 | 40.37 | 54885 |
| 1735947000 | 40.4386 | -0.08 | -0.19 | 40.53 | 40.54 | 40.4 | 83244 |
| 1735860600 | 40.515 | 0.02 | 0.06 | 40.53 | 40.6 | 40.47 | 37027 |
| 1735687800 | 40.4908 | 0.02 | 0.05 | 40.57 | 40.5999 | 40.43 | 147194 |
| 1735601400 | 40.47 | 0.1 | 0.25 | 40.5 | 40.55 | 40.44 | 266786 |
| 1735342200 | 40.37 | -0.07 | -0.18 | 40.43 | 40.47 | 40.35 | 101022 |
| 1735255800 | 40.441 | -0.03 | -0.07 | 40.36 | 40.49 | 40.3501 | 61206 |
| 1735077840 | 40.47 | 0.13 | 0.32 | 40.34 | 40.47 | 40.3 | 121017 |
| 1734996600 | 40.34 | -0.09 | -0.22 | 40.38 | 40.44 | 40.33 | 77653 |
| 1734737400 | 40.43 | 0.12 | 0.30 | 40.34 | 40.53 | 40.34 | 116844 |
| 1734651000 | 40.31 | -0.21 | -0.51 | 40.49 | 40.49 | 40.22 | 120210 |
| 1734564600 | 40.515 | -0.27 | -0.67 | 40.81 | 40.89 | 40.5 | 69789 |
| 1734478200 | 40.7891 | -0.24 | -0.58 | 40.82 | 40.8827 | 40.7815 | 114052 |
| 1734391800 | 41.025 | -0.03 | -0.07 | 41.09 | 41.1 | 41.01 | 94347 |
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
