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 | 0.3885 | 0.882152588556 | 44.04 | 44.74 | 42.97 | 8164 | 43.77156291 | SP |
| 4 | -0.5115 | -1.13818424566 | 44.94 | 44.94 | 38.49 | 33861 | 42.06631128 | SP |
| 12 | 3.5985 | 8.81337252021 | 40.83 | 45.47 | 38.49 | 82759 | 44.22140343 | SP |
| 26 | -0.2815 | -0.629613061955 | 44.71 | 45.47 | 38.49 | 46062 | 43.84227167 | SP |
| 52 | 4.5685 | 11.4613647767 | 39.86 | 45.47 | 37.07 | 41715 | 42.60372901 | SP |
| 156 | 11.7585 | 35.9917355372 | 32.67 | 45.47 | 23.29 | 44447 | 33.77802969 | SP |
| 260 | 19.9085 | 81.192903752 | 24.52 | 45.47 | 23.29 | 60527 | 32.51980893 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 44.4285 | -0.12 | -0.27 | 44.2 | 44.4285 | 44.2 | 488 |
| 1745533800 | 44.55 | 0.57 | 1.30 | 44.35 | 44.74 | 44.13 | 4168 |
| 1745447400 | 43.98 | 0.14 | 0.33 | 44.18 | 44.22 | 43.89 | 4596 |
| 1745361000 | 43.836 | 0.36 | 0.82 | 43.95 | 44.0577 | 43.67 | 6420 |
| 1745274600 | 43.48 | 0.28 | 0.65 | 44.04 | 44.04 | 42.97 | 17026 |
| 1744929000 | 43.2 | -0.15 | -0.35 | 43.25 | 43.5594 | 43.12 | 36932 |
| 1744842600 | 43.3511 | 0.2 | 0.47 | 43.38 | 43.47 | 43.09 | 7054 |
| 1744756200 | 43.15 | 0.01 | 0.02 | 43.14 | 43.24 | 42.93 | 14207 |
| 1744669800 | 43.14 | 1.06 | 2.51 | 42.79 | 43.25 | 42.47 | 7686 |
| 1744410600 | 42.085 | 1.28 | 3.13 | 41.23 | 42.42 | 41.23 | 12291 |
| 1744324200 | 40.8059 | -0.65 | -1.58 | 41 | 41.1486 | 40.37 | 15828 |
| 1744237800 | 41.46 | 2.93 | 7.60 | 38.68 | 41.46 | 38.68 | 108177 |
| 1744151400 | 38.53 | -0.54 | -1.38 | 40.22 | 40.23 | 38.49 | 22801 |
| 1744065000 | 39.07 | -0.98 | -2.45 | 39.23 | 39.84 | 38.66 | 130382 |
| 1743805800 | 40.05 | -3.37 | -7.76 | 41.3 | 41.67 | 39.8129 | 30364 |
| 1743719400 | 43.42 | -1.43 | -3.19 | 43.67 | 44.0375 | 43.1301 | 86943 |
| 1743633000 | 44.85 | 0.28 | 0.63 | 44.35 | 44.85 | 44.18 | 108196 |
| 1743546600 | 44.57 | 0.68 | 1.55 | 44.05 | 44.57 | 43.8 | 20196 |
| 1743460200 | 43.89 | -0.31 | -0.70 | 43.96 | 44.015 | 43.7225 | 5127 |
| 1743201000 | 44.2008 | -0.66 | -1.47 | 44.94 | 44.94 | 44.1623 | 4607 |
| 1743114600 | 44.86 | 0.37 | 0.82 | 44.6 | 44.93 | 44.3 | 1183736 |
| 1743028200 | 44.4931 | -0.74 | -1.64 | 45.47 | 45.47 | 44.27 | 1172784 |
| 1742941800 | 45.2331 | 0.63 | 1.42 | 44.7 | 45.3099 | 44.7 | 1359264 |
| 1742855400 | 44.6 | -0.06 | -0.13 | 44.92 | 44.9899 | 44.47 | 14263 |
| 1742596200 | 44.66 | 0.07 | 0.16 | 44.45 | 44.66 | 43.91 | 19788 |
| 1742509800 | 44.5894 | 0.11 | 0.25 | 44.09 | 44.72 | 44.09 | 5063 |
| 1742423400 | 44.48 | 0.2 | 0.45 | 44.28 | 44.685 | 44.18 | 7776 |
| 1742337000 | 44.2814 | 0.16 | 0.37 | 44.3 | 44.45 | 43.99 | 12467 |
| 1742250600 | 44.12 | 0.75 | 1.73 | 43.64 | 44.25 | 43.6 | 33047 |
| 1741991400 | 43.37 | 1.12 | 2.65 | 42.66 | 43.37 | 42.6215 | 9159 |
| 1741905000 | 42.25 | 0.5 | 1.20 | 41.81 | 42.48 | 41.81 | 6957 |
| 1741818600 | 41.7471 | 0.65 | 1.57 | 41.53 | 41.8299 | 41.47 | 8031 |
| 1741732200 | 41.1012 | 0.41 | 1.00 | 41.05 | 41.33 | 40.9 | 3024 |
| 1741645800 | 40.6935 | -0.88 | -2.13 | 41.08 | 41.34 | 40.53 | 39845 |
| 1741390200 | 41.5776 | 0.12 | 0.28 | 41.36 | 41.67 | 41.09 | 2323 |
| 1741303800 | 41.46 | -0.01 | -0.02 | 41.27 | 41.89 | 41.27 | 6292 |
| 1741217400 | 41.4694 | 1.03 | 2.54 | 40.73 | 41.63 | 40.73 | 28372 |
| 1741131000 | 40.4409 | -0.08 | -0.21 | 40.51 | 40.82 | 40.01 | 62084 |
| 1741044600 | 40.5245 | -0.42 | -1.02 | 41.22 | 41.44 | 40.5245 | 8055 |
| 1740785400 | 40.9415 | 0.27 | 0.67 | 40.33 | 40.96 | 40.33 | 2426 |
| 1740699000 | 40.6676 | -0.79 | -1.91 | 41.35 | 41.35 | 40.66 | 5151 |
| 1740612600 | 41.4594 | 0.46 | 1.13 | 41.13 | 41.69 | 41.13 | 3218 |
| 1740526200 | 40.996 | -0.02 | -0.04 | 41.06 | 41.21 | 40.61 | 8879 |
| 1740439800 | 41.0138 | -0.08 | -0.19 | 41.07 | 41.16 | 40.7 | 4990 |
| 1740180600 | 41.09 | -1.04 | -2.47 | 42.28 | 42.28 | 41 | 2946 |
| 1740094200 | 42.13 | 0.44 | 1.06 | 41.83 | 42.29 | 41.83 | 6036 |
| 1740007800 | 41.6891 | -0.34 | -0.80 | 41.99 | 41.99 | 41.48 | 3243 |
| 1739921400 | 42.0243 | -0.26 | -0.60 | 42.33 | 42.33 | 41.92 | 5930 |
| 1739575800 | 42.28 | 0.1 | 0.24 | 42.36 | 42.5 | 42.161 | 3558 |
| 1739489400 | 42.18 | 0.39 | 0.93 | 41.86 | 42.18 | 41.86 | 1297 |
| 1739403000 | 41.7901 | 0.49 | 1.19 | 41.25 | 41.87 | 41.25 | 2008 |
| 1739316600 | 41.3003 | -1.11 | -2.62 | 41.81 | 41.83 | 41.2801 | 8847 |
| 1739230200 | 42.41 | 0.55 | 1.32 | 42.44 | 42.47 | 42.15 | 8190 |
| 1738971000 | 41.8581 | -0.2 | -0.48 | 42.39 | 42.395 | 41.8581 | 3239 |
| 1738884600 | 42.06 | 0.61 | 1.47 | 41.6 | 42.06 | 41.6 | 32956 |
| 1738798200 | 41.45 | 0.35 | 0.85 | 41.27 | 41.47 | 41.2 | 5377 |
| 1738711800 | 41.1 | 0.92 | 2.29 | 40.44 | 41.13 | 40.44 | 18403 |
| 1738625400 | 40.18 | -0.1 | -0.25 | 39.78 | 40.42 | 39.78 | 34959 |
| 1738366200 | 40.28 | -0.63 | -1.54 | 40.83 | 40.83 | 40.28 | 13989 |
| 1738279800 | 40.91 | 0.66 | 1.64 | 40.62 | 41.02 | 40.55 | 19560 |
| 1738193400 | 40.25 | 0.37 | 0.93 | 39.86 | 40.25 | 39.86 | 16784 |
| 1738107000 | 39.88 | 0.05 | 0.13 | 39.96 | 39.96 | 39.62 | 19505 |
| 1738020600 | 39.83 | -0.55 | -1.35 | 40.45 | 40.45 | 39.8 | 16314 |
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
