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 | 0.665 | 1.38397502601 | 48.05 | 48.7664 | 47.89 | 14892 | 48.40299274 | SP |
| 4 | 0.935 | 1.95688572625 | 47.78 | 48.77 | 47.18 | 9007 | 48.26158346 | SP |
| 12 | -1.845 | -3.64912974684 | 50.56 | 51.0292 | 45.02 | 18573 | 46.54905079 | SP |
| 26 | -0.885 | -1.78427419355 | 49.6 | 53.57 | 45.02 | 10564 | 47.60599053 | SP |
| 52 | 2.295 | 4.94398965963 | 46.42 | 53.57 | 45.02 | 11016 | 49.55643856 | SP |
| 156 | -2.285 | -4.48039215686 | 51 | 57.156 | 41.94 | 16683 | 49.35049375 | SP |
| 260 | 13.4161 | 38.0071333668 | 35.2989 | 57.156 | 20.36 | 13780 | 46.87796876 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 48.715 | 0.02 | 0.03 | 48.97 | 48.98 | 48.69 | 8106 |
| 1739489400 | 48.7 | 0.41 | 0.85 | 48.25 | 48.7664 | 48.19 | 6676 |
| 1739403000 | 48.29 | -0.3 | -0.61 | 48.35 | 48.57 | 48.15 | 22086 |
| 1739316600 | 48.5888 | 0.04 | 0.08 | 48.38 | 48.67 | 48.31 | 13671 |
| 1739230200 | 48.55 | 0.57 | 1.20 | 48.23 | 48.58 | 48.23 | 20293 |
| 1738971000 | 47.9759 | -0.15 | -0.32 | 48.05 | 48.33 | 47.89 | 13498 |
| 1738884600 | 48.13 | -0.08 | -0.16 | 48.4 | 48.55 | 47.8401 | 27749 |
| 1738798200 | 48.2087 | -0.01 | -0.02 | 48.23 | 48.33 | 48.2 | 2672 |
| 1738711800 | 48.2199 | 0.64 | 1.34 | 47.62 | 48.2886 | 47.62 | 2538 |
| 1738625400 | 47.5842 | -0.29 | -0.61 | 47.18 | 47.82 | 47.18 | 4114 |
| 1738366200 | 47.876 | -0.73 | -1.51 | 48.55 | 48.55 | 47.8101 | 5777 |
| 1738279800 | 48.61 | 0.62 | 1.30 | 48.26 | 48.77 | 48.26 | 3453 |
| 1738193400 | 47.9851 | 0.1 | 0.21 | 47.74 | 48.15 | 47.74 | 3992 |
| 1738107000 | 47.8867 | -0.38 | -0.79 | 48.27 | 48.27 | 47.73 | 3612 |
| 1738020600 | 48.2657 | -0.05 | -0.10 | 48.17 | 48.3209 | 48.0003 | 2776 |
| 1737761400 | 48.3137 | 0.42 | 0.88 | 48.49 | 48.5 | 48.26 | 3546 |
| 1737675000 | 47.8918 | 0 | 0.00 | 47.8918 | 47.8918 | 47.8918 | 0 |
| 1737588600 | 47.8918 | -0.58 | -1.20 | 48.22 | 48.22 | 47.8918 | 4272 |
| 1737502200 | 48.4752 | 0.25 | 0.52 | 48.34 | 48.51 | 48.34 | 3439 |
| 1737156600 | 48.2233 | 0.49 | 1.03 | 47.78 | 48.31 | 47.78 | 17930 |
| 1737070200 | 47.73 | 0.13 | 0.27 | 47.49 | 47.765 | 47.49 | 4483 |
| 1736983800 | 47.5992 | 0.52 | 1.11 | 47.56 | 47.7199 | 47.45 | 7779 |
| 1736897400 | 47.0768 | 0.4 | 0.86 | 46.76 | 47.09 | 46.68 | 23791 |
| 1736811000 | 46.6747 | 0.66 | 1.44 | 45.93 | 46.6747 | 45.93 | 20124 |
| 1736551800 | 46.0117 | -0.15 | -0.33 | 46.21 | 46.45 | 45.83 | 10939 |
| 1736379000 | 46.1636 | -0.11 | -0.24 | 45.91 | 46.2 | 45.78 | 30031 |
| 1736292600 | 46.2747 | 0.05 | 0.12 | 46.52 | 46.57 | 46.146 | 5594 |
| 1736206200 | 46.2213 | 0.07 | 0.14 | 46.37 | 46.6803 | 46.22 | 8090 |
| 1735947000 | 46.1558 | 0.23 | 0.49 | 46.05 | 46.22 | 46.04 | 9299 |
| 1735860600 | 45.93 | 0.33 | 0.72 | 46.01 | 46.2 | 45.78 | 9458 |
| 1735687800 | 45.6 | 0.32 | 0.71 | 45.51 | 45.66 | 45.41 | 116909 |
| 1735601400 | 45.28 | -0.27 | -0.58 | 45.38 | 45.4184 | 45.08 | 121137 |
| 1735342200 | 45.5458 | -0.16 | -0.36 | 45.45 | 45.68 | 45.38 | 174631 |
| 1735255800 | 45.7092 | -0.04 | -0.09 | 45.51 | 45.81 | 45.51 | 32517 |
| 1735077840 | 45.75 | 0.29 | 0.64 | 45.67 | 45.75 | 45.33 | 80182 |
| 1734996600 | 45.46 | -0.99 | -2.13 | 45.15 | 45.48 | 45.02 | 39492 |
| 1734737400 | 46.45 | 0.42 | 0.91 | 45.88 | 46.67 | 45.88 | 10010 |
| 1734651000 | 46.0314 | -0.31 | -0.67 | 46.57 | 46.72 | 46.0314 | 7960 |
| 1734564600 | 46.34 | -1.5 | -3.13 | 47.7 | 47.7 | 46.34 | 15339 |
| 1734478200 | 47.838 | -0.26 | -0.55 | 47.87 | 47.87 | 47.68 | 32913 |
| 1734391800 | 48.1028 | -0.74 | -1.52 | 48.73 | 48.73 | 48.1 | 10195 |
| 1734132600 | 48.8463 | -0.42 | -0.86 | 49.21 | 49.21 | 48.765 | 10581 |
| 1734046200 | 49.27 | -0.73 | -1.47 | 49.79 | 49.79 | 49.27 | 4359 |
| 1733959800 | 50.0044 | 0.22 | 0.44 | 50.03 | 50.03 | 49.8851 | 6385 |
| 1733873400 | 49.7874 | -0.29 | -0.57 | 50.17 | 50.17 | 49.7425 | 4274 |
| 1733787000 | 50.075 | 0.55 | 1.11 | 50.06 | 50.72 | 50.06 | 16222 |
| 1733527800 | 49.5229 | -0.71 | -1.41 | 50.12 | 50.12 | 49.515 | 1842 |
| 1733441400 | 50.2324 | 0.03 | 0.06 | 50.26 | 50.395 | 50.18 | 5722 |
| 1733355000 | 50.2015 | -0.62 | -1.22 | 50.73 | 50.7406 | 50.1492 | 2286 |
| 1733268600 | 50.8195 | 0.12 | 0.24 | 51.01 | 51.0292 | 50.7806 | 3028 |
| 1733182200 | 50.6988 | -0.28 | -0.55 | 50.83 | 50.83 | 50.44 | 1955 |
| 1732917840 | 50.9786 | 0.33 | 0.65 | 50.89 | 50.9786 | 50.89 | 356 |
| 1732750200 | 50.6489 | 0.15 | 0.29 | 50.62 | 50.9 | 50.62 | 2322 |
| 1732663800 | 50.5018 | -0.29 | -0.57 | 50.64 | 50.64 | 50.35 | 3436 |
| 1732577400 | 50.7904 | -0.04 | -0.08 | 50.85 | 50.9544 | 50.7904 | 5667 |
| 1732318200 | 50.8334 | 0.16 | 0.31 | 50.56 | 50.8334 | 50.56 | 3739 |
| 1732231800 | 50.6773 | 0.56 | 1.11 | 50.33 | 50.7114 | 50.33 | 998 |
| 1732145400 | 50.1212 | 0.1 | 0.21 | 49.95 | 50.1212 | 49.85 | 2694 |
| 1732059000 | 50.0186 | -0.01 | -0.01 | 49.62 | 50.0271 | 49.62 | 3338 |
| 1731972600 | 50.0261 | 0.64 | 1.30 | 49.75 | 50.07 | 49.75 | 3414 |
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
