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 | -0.315 | -0.68255687974 | 46.15 | 46.199 | 45.76 | 916509 | 45.98683632 | SP |
| 4 | -1.335 | -2.83018867925 | 47.17 | 47.185 | 45.76 | 809654 | 46.26398659 | SP |
| 12 | -1.705 | -3.58645351283 | 47.54 | 47.5807 | 45.76 | 773413 | 46.63804786 | SP |
| 26 | -0.625 | -1.34524321997 | 46.46 | 48.54 | 45.76 | 648015 | 47.08962063 | SP |
| 52 | -0.795 | -1.7049110015 | 46.63 | 48.54 | 44.3 | 528497 | 46.78015174 | SP |
| 156 | -7.605 | -14.2309131737 | 53.44 | 53.71 | 43.47 | 306402 | 46.54904717 | SP |
| 260 | -7.055 | -13.3390054831 | 52.89 | 56.73 | 43.47 | 190647 | 46.91356198 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 45.83 | -0.14 | -0.30 | 45.97 | 45.97 | 45.77 | 674780 |
| 1736206200 | 45.97 | -0.05 | -0.11 | 45.99 | 46.02 | 45.94 | 641949 |
| 1735947000 | 46.02 | -0.06 | -0.13 | 46.11 | 46.1338 | 46 | 1673876 |
| 1735860600 | 46.08 | 0.01 | 0.02 | 46.15 | 46.199 | 46.01 | 652714 |
| 1735687800 | 46.07 | -0.23 | -0.50 | 46.21 | 46.32 | 46.02 | 802934 |
| 1735601400 | 46.3 | 0.15 | 0.33 | 46.29 | 46.325 | 46.26 | 1492935 |
| 1735342200 | 46.15 | -0.06 | -0.13 | 46.18 | 46.2281 | 46.12 | 454752 |
| 1735255800 | 46.21 | 0.05 | 0.12 | 46.07 | 46.22 | 46.06 | 775092 |
| 1735077840 | 46.155 | 0.04 | 0.08 | 46.04 | 46.165 | 46.04 | 413942 |
| 1734996600 | 46.12 | -0.16 | -0.35 | 46.3 | 46.3 | 46.0918 | 858093 |
| 1734737400 | 46.28 | 0.14 | 0.30 | 46.29 | 46.37 | 46.24 | 948919 |
| 1734651000 | 46.14 | -0.16 | -0.33 | 46.19 | 46.2382 | 46.07 | 1031632 |
| 1734564600 | 46.295 | -0.34 | -0.72 | 46.63 | 46.675 | 46.28 | 860786 |
| 1734478200 | 46.63 | -0.01 | -0.02 | 46.64 | 46.6899 | 46.612 | 560220 |
| 1734391800 | 46.64 | 0.02 | 0.05 | 46.69 | 46.69 | 46.58 | 907187 |
| 1734132600 | 46.615 | -0.18 | -0.37 | 46.75 | 46.75 | 46.58 | 686123 |
| 1734046200 | 46.79 | -0.18 | -0.38 | 46.9 | 46.92 | 46.77 | 472894 |
| 1733959800 | 46.97 | -0.11 | -0.23 | 47.17 | 47.185 | 46.95 | 599315 |
| 1733873400 | 47.08 | -0.04 | -0.08 | 47.09 | 47.1099 | 47.0071 | 652732 |
| 1733787000 | 47.12 | -0.12 | -0.25 | 47.19 | 47.2 | 47.11 | 518205 |
| 1733527800 | 47.24 | 0.11 | 0.23 | 47.24 | 47.2804 | 47.1567 | 466711 |
| 1733441400 | 47.13 | 0.02 | 0.04 | 47.04 | 47.15 | 47.02 | 619361 |
| 1733355000 | 47.11 | 0.15 | 0.32 | 46.89 | 47.135 | 46.865 | 1455219 |
| 1733268600 | 46.96 | -0.08 | -0.17 | 47.09 | 47.1 | 46.9413 | 681534 |
| 1733182200 | 47.04 | -0.14 | -0.30 | 47.09 | 47.1099 | 46.88 | 730327 |
| 1732917840 | 47.18 | 0.13 | 0.28 | 47.18 | 47.2099 | 47.1389 | 355051 |
| 1732750200 | 47.05 | 0.17 | 0.36 | 47.03 | 47.0865 | 46.9521 | 430707 |
| 1732663800 | 46.88 | -0.07 | -0.15 | 46.91 | 46.91 | 46.75 | 936970 |
| 1732577400 | 46.95 | 0.39 | 0.84 | 46.88 | 46.97 | 46.8215 | 948680 |
| 1732318200 | 46.56 | 0.04 | 0.09 | 46.59 | 46.59 | 46.495 | 3026423 |
| 1732231800 | 46.52 | -0.01 | -0.02 | 46.57 | 46.6299 | 46.48 | 835717 |
| 1732145400 | 46.53 | -0.03 | -0.06 | 46.48 | 46.5799 | 46.4713 | 488036 |
| 1732059000 | 46.56 | 0.06 | 0.13 | 46.59 | 46.63 | 46.55 | 762501 |
| 1731972600 | 46.5 | 0.06 | 0.13 | 46.42 | 46.51 | 46.345 | 535904 |
| 1731713400 | 46.44 | -0.02 | -0.04 | 46.34 | 46.5387 | 46.26 | 567655 |
| 1731627000 | 46.46 | -0.02 | -0.03 | 46.58 | 46.619 | 46.415 | 818897 |
| 1731540600 | 46.475 | -0.02 | -0.03 | 46.68 | 46.68 | 46.415 | 678463 |
| 1731454200 | 46.49 | -0.27 | -0.58 | 46.6 | 46.6762 | 46.455 | 553795 |
| 1731367800 | 46.76 | -0.09 | -0.19 | 46.86 | 46.86 | 46.685 | 473525 |
| 1731108600 | 46.85 | 0.14 | 0.30 | 46.83 | 46.9299 | 46.79 | 740116 |
| 1731022200 | 46.71 | 0.3 | 0.65 | 46.56 | 46.76 | 46.535 | 1381944 |
| 1730935800 | 46.41 | -0.33 | -0.71 | 46.32 | 46.5318 | 46.2901 | 1006470 |
| 1730849400 | 46.74 | 0.09 | 0.19 | 46.62 | 46.7674 | 46.51 | 768133 |
| 1730763000 | 46.65 | 0.17 | 0.37 | 46.7 | 46.75 | 46.57 | 741798 |
| 1730500200 | 46.48 | -0.35 | -0.75 | 46.7 | 46.7681 | 46.445 | 929779 |
| 1730413800 | 46.83 | -0.05 | -0.11 | 46.8 | 46.91 | 46.7101 | 592329 |
| 1730327400 | 46.88 | -0.03 | -0.06 | 47.03 | 47.08 | 46.845 | 595808 |
| 1730241000 | 46.909 | 0.05 | 0.10 | 46.72 | 46.91 | 46.69 | 547378 |
| 1730154600 | 46.86 | -0.06 | -0.13 | 46.98 | 46.98 | 46.78 | 458028 |
| 1729895400 | 46.92 | -0.07 | -0.15 | 47.09 | 47.12 | 46.89 | 644833 |
| 1729809000 | 46.99 | 0.08 | 0.17 | 46.98 | 47.068 | 46.9 | 399529 |
| 1729722600 | 46.91 | -0.13 | -0.28 | 46.96 | 46.965 | 46.8614 | 486483 |
| 1729636200 | 47.04 | -0.01 | -0.02 | 47.13 | 47.13 | 46.97 | 702955 |
| 1729549800 | 47.05 | -0.33 | -0.70 | 47.23 | 47.25 | 47 | 836319 |
| 1729290600 | 47.38 | 0.06 | 0.13 | 47.4 | 47.4188 | 47.345 | 650271 |
| 1729204200 | 47.32 | -0.22 | -0.46 | 47.41 | 47.4899 | 47.31 | 770849 |
| 1729117800 | 47.54 | 0.09 | 0.18 | 47.54 | 47.5807 | 47.52 | 628053 |
| 1729031400 | 47.455 | 0.16 | 0.33 | 47.44 | 47.47 | 47.403 | 396122 |
| 1728945000 | 47.2988 | -0.03 | -0.07 | 47.18 | 47.2988 | 47.1699 | 677067 |
| 1728685800 | 47.33 | 0.01 | 0.02 | 47.31 | 47.3759 | 47.2521 | 484788 |
| 1728599400 | 47.32 | -0.02 | -0.04 | 47.34 | 47.34 | 47.1991 | 406579 |
| 1728513000 | 47.34 | -0.12 | -0.25 | 47.42 | 47.43 | 47.301 | 467530 |
| 1728426600 | 47.46 | 0.06 | 0.14 | 47.37 | 47.46 | 47.319 | 456867 |
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
