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 | -0.4225 | -0.888164809754 | 47.57 | 47.6586 | 46.83 | 220365 | 47.03227169 | SP |
| 4 | 0.0675 | 0.143372982158 | 47.08 | 48.39 | 46.49 | 426193 | 46.97033292 | SP |
| 12 | 3.1175 | 7.08039972746 | 44.03 | 48.39 | 43.1377 | 250868 | 46.19931742 | SP |
| 26 | 4.9175 | 11.6445654748 | 42.23 | 48.39 | 41.46 | 224959 | 44.91989345 | SP |
| 52 | 12.0875 | 34.4766115231 | 35.06 | 48.39 | 34.8035 | 245126 | 42.17947162 | SP |
| 156 | 10.8275 | 29.8113986784 | 36.32 | 48.39 | 31.7198 | 260169 | 38.58242845 | SP |
| 260 | 19.2025 | 68.7153336912 | 27.945 | 48.39 | 16.6896 | 195609 | 37.52566742 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730413800 | 46.9 | -0.22 | -0.47 | 47.12 | 47.3299 | 46.86 | 560563 |
| 1730327400 | 47.12 | 0.06 | 0.13 | 47.07 | 47.57 | 47.0101 | 124287 |
| 1730241000 | 47.06 | -0.53 | -1.11 | 47.33 | 47.33 | 46.95 | 119449 |
| 1730154600 | 47.59 | 0.65 | 1.38 | 47.15 | 47.63 | 47.15 | 134437 |
| 1729895400 | 46.94 | -0.4 | -0.84 | 47.57 | 47.6586 | 46.83 | 163087 |
| 1729809000 | 47.34 | 0.06 | 0.12 | 47.46 | 47.46 | 47.0115 | 120443 |
| 1729722600 | 47.2816 | -0.16 | -0.33 | 47.37 | 47.54 | 46.9786 | 122041 |
| 1729636200 | 47.44 | -0.33 | -0.69 | 47.63 | 47.63 | 47.2034 | 127053 |
| 1729549800 | 47.77 | -0.33 | -0.69 | 48.13 | 48.26 | 47.5734 | 168255 |
| 1729290600 | 48.1 | 0.02 | 0.04 | 48.08 | 48.2056 | 47.93 | 280478 |
| 1729204200 | 48.08 | -0.22 | -0.46 | 48.39 | 48.39 | 47.985 | 192752 |
| 1729117800 | 48.3 | 0.72 | 1.51 | 47.9 | 48.33 | 47.8405 | 146103 |
| 1729031400 | 47.58 | 0.02 | 0.04 | 47.6 | 47.9899 | 47.45 | 192134 |
| 1728945000 | 47.56 | 0.35 | 0.74 | 47.26 | 47.61 | 47.07 | 197274 |
| 1728685800 | 47.21 | 0.58 | 1.24 | 46.51 | 47.25 | 46.51 | 181414 |
| 1728599400 | 46.63 | -0.17 | -0.36 | 46.63 | 46.78 | 46.4931 | 2521979 |
| 1728513000 | 46.8 | 0.16 | 0.34 | 46.65 | 47.0998 | 46.51 | 2719587 |
| 1728426600 | 46.64 | -0.19 | -0.41 | 46.79 | 46.79 | 46.49 | 114677 |
| 1728340200 | 46.83 | -0.33 | -0.70 | 46.96 | 46.96 | 46.5201 | 156284 |
| 1728081000 | 47.16 | 0.45 | 0.96 | 47.08 | 47.2 | 46.7196 | 181557 |
| 1727994600 | 46.71 | -0.23 | -0.49 | 46.84 | 46.8865 | 46.5435 | 150876 |
| 1727908200 | 46.94 | -0.05 | -0.11 | 46.78 | 47.1641 | 46.78 | 95130 |
| 1727821800 | 46.99 | 0.02 | 0.04 | 47.01 | 47.0899 | 46.64 | 119562 |
| 1727735400 | 46.97 | 0.1 | 0.21 | 46.83 | 47.03 | 46.56 | 150212 |
| 1727476200 | 46.87 | 0.37 | 0.80 | 46.78 | 47.21 | 46.7336 | 143584 |
| 1727389800 | 46.5 | 0.09 | 0.19 | 46.73 | 47 | 46.44 | 159380 |
| 1727303400 | 46.41 | -0.48 | -1.02 | 46.67 | 46.7567 | 46.33 | 133792 |
| 1727217000 | 46.8859 | -0 | -0.01 | 47 | 47.2581 | 46.88 | 134533 |
| 1727130600 | 46.89 | 0.12 | 0.26 | 46.88 | 47.125 | 46.7419 | 143014 |
| 1726871400 | 46.77 | -0.01 | -0.02 | 46.84 | 46.97 | 46.6232 | 191412 |
| 1726785000 | 46.78 | 0.63 | 1.37 | 46.85 | 46.85 | 46.355 | 146598 |
| 1726698600 | 46.15 | -0.2 | -0.43 | 46.35 | 46.88 | 46.0721 | 128593 |
| 1726612200 | 46.35 | 0.3 | 0.65 | 46.23 | 46.65 | 46.1819 | 155163 |
| 1726525800 | 46.05 | 0.44 | 0.96 | 45.74 | 46.05 | 45.6601 | 155237 |
| 1726266600 | 45.61 | 0.92 | 2.06 | 45.01 | 45.61 | 44.97 | 143267 |
| 1726180200 | 44.69 | 0.42 | 0.95 | 44.42 | 44.78 | 44.23 | 124493 |
| 1726093800 | 44.27 | 0.09 | 0.20 | 44.09 | 44.3085 | 43.37 | 195324 |
| 1726007400 | 44.18 | 0.16 | 0.36 | 44.03 | 44.25 | 43.905 | 672621 |
| 1725921000 | 44.02 | 0.19 | 0.43 | 43.91 | 44.18 | 43.745 | 148740 |
| 1725661800 | 43.83 | -0.42 | -0.95 | 44.4 | 44.58 | 43.745 | 168283 |
| 1725575400 | 44.25 | -0.21 | -0.47 | 44.72 | 44.72 | 44.125 | 211011 |
| 1725489000 | 44.46 | -0.03 | -0.07 | 44.44 | 44.81 | 44.348 | 102832 |
| 1725402600 | 44.49 | -1.14 | -2.50 | 45.33 | 45.34 | 44.46 | 116165 |
| 1725057000 | 45.63 | 0.36 | 0.80 | 45.38 | 45.64 | 45.05 | 100944 |
| 1724970600 | 45.27 | 0.31 | 0.69 | 45.2 | 45.4891 | 44.85 | 120119 |
| 1724884200 | 44.96 | -0.16 | -0.35 | 45.09 | 45.2498 | 44.85 | 124148 |
| 1724797800 | 45.12 | -0.39 | -0.86 | 45.33 | 45.3399 | 45.04 | 114836 |
| 1724711400 | 45.51 | 0.19 | 0.42 | 45.59 | 45.85 | 45.45 | 172591 |
| 1724452200 | 45.32 | 0.87 | 1.96 | 44.71 | 45.495 | 44.65 | 239543 |
| 1724365800 | 44.45 | -0.27 | -0.60 | 44.78 | 44.82 | 44.405 | 140645 |
| 1724279400 | 44.72 | 0.46 | 1.04 | 44.48 | 44.78 | 44.3786 | 134101 |
| 1724193000 | 44.26 | -0.31 | -0.70 | 44.59 | 44.59 | 44.17 | 192584 |
| 1724106600 | 44.57 | 0.18 | 0.41 | 44.365 | 44.65 | 44.365 | 157814 |
| 1723847400 | 44.39 | 0.07 | 0.16 | 44.29 | 44.515 | 44.22 | 114942 |
| 1723761000 | 44.32 | 0.54 | 1.23 | 44.25 | 44.535 | 44 | 151197 |
| 1723674600 | 43.78 | -0.06 | -0.14 | 43.9 | 43.9 | 43.61 | 141117 |
| 1723588200 | 43.84 | 0.51 | 1.18 | 43.59 | 43.91 | 43.355 | 116250 |
| 1723501800 | 43.33 | -0.34 | -0.78 | 43.71 | 43.71 | 43.1377 | 222940 |
| 1723242600 | 43.67 | -0.29 | -0.66 | 44.03 | 44.03 | 43.4 | 143749 |
| 1723156200 | 43.96 | 0.71 | 1.64 | 43.64 | 44.09 | 43.43 | 117167 |
| 1723069800 | 43.25 | -0.44 | -1.00 | 43.98 | 44.16 | 43.21 | 380974 |
| 1722983400 | 43.685 | 0.43 | 0.98 | 43.4 | 44.17 | 43.17 | 154528 |
| 1722897000 | 43.26 | -1.31 | -2.94 | 43.01 | 43.7077 | 42.7651 | 182942 |
| 1722637800 | 44.57 | -1.11 | -2.43 | 44.97 | 45.055 | 44.16 | 184276 |
| 1722551400 | 45.68 | -0.5 | -1.08 | 46.18 | 46.55 | 45.3371 | 248999 |
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
