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 | 0.6292 | 1.43817142857 | 43.75 | 45.0378 | 43.64 | 3954 | 44.72180728 | SP |
| 4 | 3.3292 | 8.11010962241 | 41.05 | 45.0378 | 40.14 | 4761 | 43.29247933 | SP |
| 12 | 1.6592 | 3.88389513109 | 42.72 | 45.0378 | 38.343 | 3960 | 41.92006199 | SP |
| 26 | 6.8192 | 18.155484558 | 37.56 | 45.0378 | 34.69 | 4378 | 39.57252893 | SP |
| 52 | 3.7992 | 9.36224741252 | 40.58 | 45.0378 | 32.28 | 7681 | 38.51092044 | SP |
| 156 | 8.1492 | 22.492961634 | 36.23 | 45.0378 | 20.7 | 9019 | 33.37728186 | SP |
| 260 | 18.8492 | 73.8315707011 | 25.53 | 55.49 | 18.8336 | 8568 | 36.66680045 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739921400 | 45.0378 | 0.37 | 0.82 | 44.93 | 45.0378 | 44.7872 | 3671 |
| 1739575800 | 44.67 | -0.2 | -0.44 | 44.96 | 44.96 | 44.6 | 4792 |
| 1739489400 | 44.867 | 0.56 | 1.27 | 44.3 | 44.87 | 44.145 | 3846 |
| 1739403000 | 44.3026 | 0.11 | 0.25 | 43.75 | 44.41 | 43.64 | 3507 |
| 1739316600 | 44.1906 | -0.26 | -0.58 | 43.99 | 44.49 | 43.8901 | 7225 |
| 1739230200 | 44.45 | 0.7 | 1.61 | 44.26 | 44.72 | 44.26 | 4328 |
| 1738971000 | 43.7458 | 0.36 | 0.82 | 43.88 | 44.26 | 43.74 | 4942 |
| 1738884600 | 43.39 | 0.01 | 0.01 | 43.65 | 43.65 | 43.2 | 8598 |
| 1738798200 | 43.3848 | 0.61 | 1.42 | 42.68 | 43.39 | 42.51 | 2159 |
| 1738711800 | 42.7756 | 0.88 | 2.09 | 42.12 | 42.7756 | 42.12 | 3058 |
| 1738625400 | 41.8995 | -0.42 | -0.99 | 41.02 | 42.1999 | 40.96 | 1595 |
| 1738366200 | 42.3188 | -0.12 | -0.29 | 42.76 | 43.17 | 42.3188 | 3145 |
| 1738279800 | 42.4427 | -0.14 | -0.33 | 42.35 | 42.4427 | 41.825 | 3898 |
| 1738193400 | 42.5843 | -0.78 | -1.80 | 43.17 | 43.17 | 42.3205 | 3056 |
| 1738107000 | 43.3631 | 2.3 | 5.59 | 41.28 | 43.37 | 41.05 | 13267 |
| 1738020600 | 41.0673 | -0.71 | -1.71 | 40.14 | 41.78 | 40.14 | 4558 |
| 1737761400 | 41.78 | 0.12 | 0.28 | 42.02 | 42.3096 | 41.661 | 5962 |
| 1737675000 | 41.6647 | 0 | 0.00 | 41.6647 | 41.6647 | 41.6647 | 0 |
| 1737588600 | 41.6647 | 0.9 | 2.21 | 41.05 | 41.7 | 41.05 | 4185 |
| 1737502200 | 40.7634 | 0.84 | 2.12 | 40.29 | 40.79 | 40.29 | 3028 |
| 1737156600 | 39.9187 | 0.28 | 0.70 | 40.36 | 40.36 | 39.86 | 3847 |
| 1737070200 | 39.6414 | 0 | 0.00 | 39.86 | 39.86 | 39.5 | 2276 |
| 1736983800 | 39.6401 | 0.94 | 2.43 | 39.38 | 39.79 | 39.38 | 913 |
| 1736897400 | 38.7 | -0.04 | -0.10 | 39.1 | 39.1 | 38.5972 | 1278 |
| 1736811000 | 38.74 | -0.46 | -1.17 | 38.49 | 38.74 | 38.343 | 2103 |
| 1736551800 | 39.2 | -0.7 | -1.74 | 39.25 | 39.35 | 38.98 | 1028 |
| 1736379000 | 39.896 | -0.01 | -0.04 | 39.84 | 39.896 | 39.47 | 1427 |
| 1736292600 | 39.9101 | -1.05 | -2.57 | 41.21 | 41.21 | 39.91 | 2444 |
| 1736206200 | 40.961 | 0.36 | 0.89 | 41.09 | 41.14 | 40.9361 | 4413 |
| 1735947000 | 40.5984 | 0.98 | 2.47 | 39.99 | 40.5984 | 39.99 | 4094 |
| 1735860600 | 39.6199 | 0.64 | 1.65 | 39.55 | 39.698 | 39.25 | 7015 |
| 1735687800 | 38.9784 | -0.4 | -1.01 | 39.57 | 39.57 | 38.9 | 3607 |
| 1735601400 | 39.3758 | -0.54 | -1.36 | 39.17 | 39.495 | 39.17 | 9363 |
| 1735342200 | 39.92 | -0.73 | -1.80 | 40.23 | 40.3 | 39.45 | 6427 |
| 1735255800 | 40.6536 | 0.15 | 0.38 | 40.32 | 40.7196 | 40.32 | 2800 |
| 1735077840 | 40.5015 | 0.21 | 0.52 | 40.46 | 40.5604 | 40.37 | 2589 |
| 1734996600 | 40.2938 | 0.38 | 0.96 | 40.12 | 40.3 | 39.78 | 2268 |
| 1734737400 | 39.9089 | 0.27 | 0.69 | 39.33 | 40.2579 | 39.33 | 9358 |
| 1734651000 | 39.6372 | -0.09 | -0.24 | 40.09 | 40.09 | 39.43 | 1552 |
| 1734564600 | 39.7317 | -2.06 | -4.92 | 41.61 | 41.61 | 39.5 | 4470 |
| 1734478200 | 41.7892 | -0.16 | -0.37 | 41.82 | 41.92 | 41.66 | 3420 |
| 1734391800 | 41.9446 | 0.66 | 1.61 | 41.39 | 41.9446 | 41.25 | 3772 |
| 1734132600 | 41.2813 | -0.75 | -1.79 | 42.12 | 42.12 | 41.11 | 5197 |
| 1734046200 | 42.0343 | -0.28 | -0.66 | 41.87 | 42.05 | 41.84 | 2116 |
| 1733959800 | 42.3123 | 0.83 | 2.00 | 41.81 | 42.48 | 41.81 | 4912 |
| 1733873400 | 41.4844 | -1.57 | -3.65 | 42.77 | 42.77 | 41.32 | 11299 |
| 1733787000 | 43.0579 | -0.81 | -1.84 | 43.73 | 43.75 | 43.0579 | 2595 |
| 1733527800 | 43.8671 | 0.34 | 0.78 | 43.77 | 43.92 | 43.76 | 3161 |
| 1733441400 | 43.5261 | -0.84 | -1.90 | 44.01 | 44.09 | 43.5 | 3002 |
| 1733355000 | 44.3692 | 1.46 | 3.40 | 43.65 | 44.4783 | 43.65 | 6582 |
| 1733268600 | 42.9097 | 0.15 | 0.35 | 42.54 | 42.91 | 42.5 | 3026 |
| 1733182200 | 42.76 | 0.38 | 0.90 | 42.6 | 43.05 | 42.6 | 2073 |
| 1732917840 | 42.3804 | 0.16 | 0.38 | 42.49 | 42.595 | 42.3804 | 729 |
| 1732750200 | 42.2205 | -0.6 | -1.40 | 42.72 | 42.72 | 41.82 | 1775 |
| 1732663800 | 42.82 | -0.05 | -0.12 | 43.11 | 43.23 | 42.7 | 2857 |
| 1732577400 | 42.8701 | 0.03 | 0.07 | 43.6 | 43.6 | 42.85 | 4393 |
| 1732318200 | 42.839 | 1.01 | 2.42 | 42.58 | 42.85 | 42.4 | 5845 |
| 1732231800 | 41.8259 | 1.61 | 4.00 | 41.43 | 42.0745 | 41.41 | 11252 |
| 1732145400 | 40.2158 | -0.07 | -0.18 | 40.35 | 40.35 | 39.9345 | 835 |
| 1732059000 | 40.2903 | 1.16 | 2.97 | 38.91 | 40.2903 | 38.91 | 826 |
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
