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 | 0.155 | 0.342314487633 | 45.28 | 45.59 | 45.19 | 49318 | 45.4303829 | SP |
| 4 | 0.685 | 1.53072625698 | 44.75 | 45.59 | 44.53 | 57269 | 45.20061603 | SP |
| 12 | -0.065 | -0.142857142857 | 45.5 | 46.19 | 44.53 | 46309 | 45.30890861 | SP |
| 26 | -0.235 | -0.51456098095 | 45.67 | 49.79 | 44.53 | 48408 | 45.55588975 | SP |
| 52 | -0.055 | -0.120905693559 | 45.49 | 51.82 | 44.12 | 37335 | 45.50933491 | SP |
| 156 | -3.035 | -6.26160511657 | 48.47 | 51.82 | 41.58 | 24896 | 44.86537738 | SP |
| 260 | -4.575 | -9.14817036593 | 50.01 | 51.82 | 41.58 | 22593 | 45.03336545 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 45.51 | 0.03 | 0.07 | 45.59 | 45.59 | 45.2804 | 43384 |
| 1738884600 | 45.48 | 0 | 0.00 | 45.49 | 45.5627 | 45.4 | 76949 |
| 1738798200 | 45.48 | 0.14 | 0.31 | 45.38 | 45.5034 | 45.32 | 55202 |
| 1738711800 | 45.34 | 0.14 | 0.31 | 45.32 | 45.34 | 45.19 | 39814 |
| 1738625400 | 45.2 | -0.23 | -0.51 | 45.28 | 45.355 | 45.195 | 28675 |
| 1738366200 | 45.43 | 0.06 | 0.14 | 45.35 | 45.44 | 45.24 | 100294 |
| 1738279800 | 45.365 | 0.05 | 0.10 | 45.4 | 45.41 | 45.26 | 39804 |
| 1738193400 | 45.32 | 0.09 | 0.20 | 45.35 | 45.35 | 45.2 | 84096 |
| 1738107000 | 45.23 | -0.16 | -0.35 | 45.34 | 45.35 | 45.1904 | 74686 |
| 1738020600 | 45.39 | 0.22 | 0.49 | 45.25 | 45.39 | 45.25 | 31690 |
| 1737761400 | 45.17 | -0.03 | -0.07 | 45.09 | 45.17 | 44.9 | 57220 |
| 1737675000 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 0 |
| 1737588600 | 45.2 | 0.1 | 0.21 | 45.2 | 45.21 | 45.13 | 46996 |
| 1737502200 | 45.1036 | 0.1 | 0.22 | 45.075 | 45.17 | 45 | 93770 |
| 1737156600 | 45.005 | 0.12 | 0.27 | 45 | 45.06 | 44.9502 | 11721 |
| 1737070200 | 44.8829 | 0 | 0.01 | 44.88 | 44.9699 | 44.7101 | 31063 |
| 1736983800 | 44.88 | 0.25 | 0.56 | 44.86 | 44.88 | 44.72 | 141664 |
| 1736897400 | 44.6279 | -0.11 | -0.25 | 44.67 | 44.7069 | 44.53 | 28745 |
| 1736811000 | 44.74 | -0.02 | -0.04 | 44.75 | 44.755 | 44.67 | 42344 |
| 1736551800 | 44.76 | -0.15 | -0.33 | 44.8126 | 44.8399 | 44.76 | 33255 |
| 1736379000 | 44.91 | -0.21 | -0.47 | 45.075 | 45.1599 | 44.9 | 58321 |
| 1736292600 | 45.12 | -0.09 | -0.19 | 45.28 | 45.28 | 45.08 | 22127 |
| 1736206200 | 45.207 | 0.05 | 0.12 | 45.24 | 45.2687 | 45.14 | 38689 |
| 1735947000 | 45.155 | -0.08 | -0.18 | 45.2091 | 45.349 | 45.1192 | 30583 |
| 1735860600 | 45.2347 | 0.17 | 0.39 | 45.24 | 45.275 | 45.121 | 38153 |
| 1735687800 | 45.06 | -0.22 | -0.49 | 45.09 | 45.23 | 44.92 | 47575 |
| 1735601400 | 45.283 | 0.19 | 0.43 | 45.32 | 45.34 | 45.149 | 32429 |
| 1735342200 | 45.09 | -0.02 | -0.04 | 45.02 | 45.21 | 45 | 24314 |
| 1735255800 | 45.1081 | 0.01 | 0.02 | 45.03 | 45.1981 | 45 | 25423 |
| 1735077840 | 45.1 | 0.02 | 0.04 | 45.19 | 45.19 | 44.981 | 19530 |
| 1734996600 | 45.083 | -0.03 | -0.06 | 45.22 | 45.22 | 45 | 93283 |
| 1734737400 | 45.11 | 0.17 | 0.38 | 44.96 | 45.11 | 44.88 | 137752 |
| 1734651000 | 44.94 | -0.21 | -0.47 | 45.04 | 45.04 | 44.88 | 36500 |
| 1734564600 | 45.15 | -0.29 | -0.64 | 45.41 | 45.4289 | 45.14 | 132291 |
| 1734478200 | 45.44 | -0.05 | -0.11 | 45.52 | 45.53 | 45.36 | 14537 |
| 1734391800 | 45.4898 | -0.04 | -0.09 | 45.539 | 45.54 | 45.4501 | 22831 |
| 1734132600 | 45.53 | -0.08 | -0.17 | 45.51 | 45.53 | 45.44 | 17898 |
| 1734046200 | 45.6097 | -0.1 | -0.22 | 45.7 | 45.715 | 45.55 | 16905 |
| 1733959800 | 45.71 | -0.15 | -0.33 | 45.97 | 45.97 | 45.66 | 154943 |
| 1733873400 | 45.86 | -0.07 | -0.15 | 45.91 | 45.9899 | 45.8073 | 17355 |
| 1733787000 | 45.93 | -0.12 | -0.26 | 46.08 | 46.08 | 45.93 | 47839 |
| 1733527800 | 46.05 | 0.09 | 0.20 | 46 | 46.0591 | 45.95 | 27955 |
| 1733441400 | 45.96 | -0.11 | -0.24 | 45.91 | 46.0299 | 45.91 | 21118 |
| 1733355000 | 46.07 | 0.13 | 0.29 | 45.99 | 46.0968 | 45.8 | 17305 |
| 1733268600 | 45.935 | -0.02 | -0.03 | 45.9999 | 46 | 45.864 | 34645 |
| 1733182200 | 45.95 | -0.02 | -0.04 | 45.84 | 46.19 | 45.58 | 17984 |
| 1732917840 | 45.97 | 0.08 | 0.17 | 45.96 | 45.97 | 45.8101 | 5024 |
| 1732750200 | 45.89 | 0.22 | 0.48 | 45.77 | 46.19 | 45.7 | 17233 |
| 1732663800 | 45.67 | -0.01 | -0.02 | 45.76 | 45.76 | 45.65 | 25469 |
| 1732577400 | 45.68 | 0.13 | 0.29 | 45.73 | 45.76 | 45.6506 | 20421 |
| 1732318200 | 45.55 | 0.05 | 0.11 | 45.66 | 45.66 | 45.49 | 87722 |
| 1732231800 | 45.5 | -0.14 | -0.31 | 45.66 | 45.66 | 45.5 | 41141 |
| 1732145400 | 45.64 | -0.01 | -0.02 | 45.64 | 45.6586 | 45.49 | 16281 |
| 1732059000 | 45.65 | 0.05 | 0.11 | 45.5931 | 45.65 | 45.5065 | 31447 |
| 1731972600 | 45.6 | 0.1 | 0.22 | 45.5 | 45.63 | 45.33 | 17839 |
| 1731713400 | 45.5 | 0.05 | 0.11 | 45.365 | 45.52 | 45.2886 | 20071 |
| 1731627000 | 45.45 | -0.02 | -0.04 | 45.425 | 45.5499 | 45.38 | 22425 |
| 1731540600 | 45.47 | 0.09 | 0.20 | 45.52 | 45.52 | 45.35 | 17996 |
| 1731454200 | 45.38 | -0.13 | -0.29 | 45.57 | 45.57 | 45.3068 | 39687 |
| 1731367800 | 45.51 | 0.06 | 0.13 | 45.44 | 45.5999 | 45.44 | 36079 |
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
