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 | 0.0338 | 0.0775652764582 | 43.5762 | 43.6696 | 43.43 | 5672 | 43.57976521 | SP |
| 4 | -0.21 | -0.479233226837 | 43.82 | 44.03 | 43.39 | 10275 | 43.72307065 | SP |
| 12 | -0.79 | -1.77927927928 | 44.4 | 44.9 | 43.39 | 8681 | 44.12789684 | SP |
| 26 | 0.46 | 1.06604866744 | 43.15 | 44.9 | 42.64 | 11139 | 43.61430267 | SP |
| 52 | 1.39 | 3.29227854098 | 42.22 | 44.9 | 42.0801 | 13584 | 43.28804207 | SP |
| 156 | -5.96 | -12.0234012508 | 49.57 | 51.68 | 40.74 | 10135 | 43.18643091 | SP |
| 260 | -6.47 | -12.9193290735 | 50.08 | 51.68 | 40.74 | 9695 | 43.70777368 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732145400 | 43.5972 | -0.05 | -0.11 | 43.58 | 43.6194 | 43.58 | 2175 |
| 1732059000 | 43.645 | 0.05 | 0.10 | 43.62 | 43.6696 | 43.6 | 5666 |
| 1731972600 | 43.6 | 0.06 | 0.14 | 43.52 | 43.6 | 43.514 | 4830 |
| 1731713400 | 43.5399 | -0.01 | -0.02 | 43.43 | 43.55 | 43.43 | 3669 |
| 1731627000 | 43.5499 | -0.05 | -0.11 | 43.5762 | 43.638 | 43.5294 | 12021 |
| 1731540600 | 43.6 | 0.06 | 0.14 | 43.61 | 43.63 | 43.5726 | 5050 |
| 1731454200 | 43.541 | -0.19 | -0.43 | 43.63 | 43.63 | 43.45 | 11487 |
| 1731367800 | 43.73 | -0.08 | -0.18 | 43.73 | 43.73 | 43.7 | 1465 |
| 1731108600 | 43.81 | 0.02 | 0.05 | 43.81 | 43.8599 | 43.7501 | 66866 |
| 1731022200 | 43.79 | 0.29 | 0.67 | 43.6 | 43.79 | 43.6 | 30781 |
| 1730935800 | 43.5 | -0.1 | -0.23 | 43.43 | 43.5 | 43.39 | 8396 |
| 1730849400 | 43.6 | 0.04 | 0.09 | 43.54 | 43.6 | 43.43 | 5397 |
| 1730763000 | 43.56 | 0.14 | 0.32 | 43.6 | 43.605 | 43.53 | 4804 |
| 1730500200 | 43.42 | -0.19 | -0.44 | 43.615 | 43.615 | 43.42 | 3433 |
| 1730413800 | 43.61 | -0.26 | -0.59 | 43.75 | 43.795 | 43.61 | 10865 |
| 1730327400 | 43.87 | -0.03 | -0.07 | 43.9 | 43.93 | 43.8 | 8370 |
| 1730241000 | 43.9 | 0.04 | 0.09 | 43.76 | 43.9 | 43.73 | 4398 |
| 1730154600 | 43.86 | -0.04 | -0.09 | 43.94 | 43.94 | 43.825 | 5386 |
| 1729895400 | 43.9 | 0.02 | 0.04 | 44 | 44.03 | 43.88 | 4937 |
| 1729809000 | 43.8804 | 0.07 | 0.15 | 43.82 | 43.9117 | 43.82 | 5497 |
| 1729722600 | 43.8128 | -0.12 | -0.28 | 43.81 | 43.8596 | 43.77 | 11111 |
| 1729636200 | 43.9338 | -0.04 | -0.08 | 44 | 44 | 43.89 | 3404 |
| 1729549800 | 43.97 | -0.11 | -0.25 | 44.08 | 44.08 | 43.95 | 14854 |
| 1729290600 | 44.08 | 0.07 | 0.16 | 44.11 | 44.13 | 44.08 | 3798 |
| 1729204200 | 44.01 | -0.12 | -0.27 | 44.03 | 44.06 | 44.01 | 6253 |
| 1729117800 | 44.13 | -0.1 | -0.23 | 44.03 | 44.1597 | 44.03 | 9726 |
| 1729031400 | 44.23 | 0.24 | 0.55 | 44.12 | 44.23 | 44.07 | 10199 |
| 1728945000 | 43.99 | -0.04 | -0.09 | 43.9 | 43.99 | 43.9 | 2221 |
| 1728685800 | 44.03 | 0.06 | 0.14 | 43.99 | 44.065 | 43.99 | 11741 |
| 1728599400 | 43.97 | 0.01 | 0.02 | 44.02 | 44.02 | 43.92 | 11750 |
| 1728513000 | 43.96 | -0.2 | -0.45 | 43.98 | 43.9889 | 43.96 | 9666 |
| 1728426600 | 44.16 | 0.2 | 0.45 | 43.98 | 44.16 | 43.9725 | 5042 |
| 1728340200 | 43.96 | -0.16 | -0.36 | 43.91 | 44.0219 | 43.91 | 7709 |
| 1728081000 | 44.12 | -0.24 | -0.54 | 44.21 | 44.21 | 44.09 | 5168 |
| 1727994600 | 44.36 | -0.12 | -0.27 | 44.43 | 44.43 | 44.36 | 4192 |
| 1727908200 | 44.48 | -0.04 | -0.09 | 44.45 | 44.485 | 44.435 | 4837 |
| 1727821800 | 44.52 | -0.17 | -0.38 | 44.59 | 44.59 | 44.49 | 11256 |
| 1727735400 | 44.69 | -0.1 | -0.22 | 44.79 | 44.79 | 44.661 | 4896 |
| 1727476200 | 44.79 | 0.12 | 0.27 | 44.75 | 44.7961 | 44.75 | 2388 |
| 1727389800 | 44.67 | -0.02 | -0.04 | 44.73 | 44.73 | 44.66 | 14087 |
| 1727303400 | 44.69 | -0.04 | -0.09 | 44.81 | 44.81 | 44.69 | 14169 |
| 1727217000 | 44.73 | -0.02 | -0.04 | 44.74 | 44.8 | 44.73 | 11013 |
| 1727130600 | 44.75 | 0 | 0.00 | 44.76 | 44.78 | 44.69 | 7058 |
| 1726871400 | 44.75 | 0.25 | 0.56 | 44.705 | 44.78 | 44.6799 | 20930 |
| 1726785000 | 44.5 | -0.18 | -0.40 | 44.69 | 44.755 | 44.5 | 5404 |
| 1726698600 | 44.68 | -0.11 | -0.25 | 44.69 | 44.7766 | 44.645 | 9089 |
| 1726612200 | 44.79 | -0.09 | -0.19 | 44.84 | 44.84 | 44.7201 | 5556 |
| 1726525800 | 44.875 | 0.1 | 0.23 | 44.8 | 44.9 | 44.76 | 6126 |
| 1726266600 | 44.77 | 0.14 | 0.31 | 44.77 | 44.8199 | 44.75 | 4886 |
| 1726180200 | 44.63 | 0.02 | 0.04 | 44.61 | 44.68 | 44.61 | 5295 |
| 1726093800 | 44.61 | 0.04 | 0.09 | 44.55 | 44.67 | 44.55 | 8946 |
| 1726007400 | 44.57 | -0 | -0.01 | 44.59 | 44.6799 | 44.57 | 5190 |
| 1725921000 | 44.5745 | 0.01 | 0.03 | 44.52 | 44.6 | 44.52 | 7937 |
| 1725661800 | 44.56 | 0.04 | 0.09 | 44.49 | 44.56 | 44.4394 | 8945 |
| 1725575400 | 44.52 | -0.09 | -0.20 | 44.49 | 44.52 | 44.4658 | 2092 |
| 1725489000 | 44.61 | 0.38 | 0.86 | 44.28 | 44.61 | 44.28 | 4559 |
| 1725402600 | 44.23 | -0.15 | -0.34 | 44.3192 | 44.34 | 44.23 | 3324 |
| 1725057000 | 44.38 | -0.06 | -0.14 | 44.43 | 44.45 | 44.38 | 11306 |
| 1724970600 | 44.44 | -0.02 | -0.04 | 44.4 | 44.44 | 44.39 | 10538 |
| 1724884200 | 44.46 | -0.03 | -0.07 | 44.45 | 44.48 | 44.45 | 2788 |
| 1724797800 | 44.49 | 0 | 0.00 | 44.39 | 44.49 | 44.3703 | 3716 |
| 1724711400 | 44.49 | 0 | 0.00 | 44.54 | 44.54 | 44.45 | 5578 |
| 1724452200 | 44.49 | 0.24 | 0.54 | 44.34 | 44.49 | 44.34 | 7063 |
| 1724365800 | 44.25 | -0.1 | -0.23 | 44.3 | 44.3 | 44.24 | 13616 |
| 1724279400 | 44.35 | 0.09 | 0.20 | 44.31 | 44.4253 | 44.31 | 12445 |
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
