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 | 0.554 | 1.14859597618 | 48.2328 | 48.7868 | 48.2328 | 1734 | 48.58291706 | SP |
| 4 | 2.8982 | 6.31572983268 | 45.8886 | 48.8 | 45.8886 | 939 | 47.93705208 | SP |
| 12 | 4.7616 | 10.8156237791 | 44.0252 | 48.8 | 43.4356 | 1131 | 46.51628011 | SP |
| 26 | 5.8057 | 13.507564953 | 42.9811 | 48.8 | 41.5147 | 963 | 45.29880873 | SP |
| 52 | 11.2193 | 29.8643774539 | 37.5675 | 48.8 | 37.5675 | 1110 | 42.55378976 | SP |
| 156 | 5.7768 | 13.4312950477 | 43.01 | 48.8 | 30.02 | 2095 | 36.01005572 | SP |
| 260 | 19.6268 | 67.3072702332 | 29.16 | 48.8 | 20.1589 | 2233 | 33.81234439 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 48.7868 | 0.24 | 0.50 | 48.75 | 48.89 | 48.75 | 2 |
| 1732750200 | 48.5439 | -0.22 | -0.46 | 48.7683 | 48.7683 | 48.52 | 1055 |
| 1732663800 | 48.7683 | 0.2 | 0.41 | 48.568 | 48.7683 | 48.568 | 1330 |
| 1732577400 | 48.568 | 0.14 | 0.28 | 48.78 | 48.78 | 48.4939 | 3551 |
| 1732318200 | 48.43 | 0.2 | 0.41 | 48.2328 | 48.43 | 48.2328 | 998 |
| 1732231800 | 48.2328 | 0.41 | 0.86 | 47.8209 | 48.29 | 47.8209 | 442 |
| 1732145400 | 47.8209 | -0.05 | -0.10 | 47.869 | 47.869 | 47.6074 | 464 |
| 1732059000 | 47.869 | 0.22 | 0.45 | 47.6526 | 47.9136 | 47.6526 | 2684 |
| 1731972600 | 47.6526 | 0.19 | 0.39 | 47.4666 | 47.78 | 47.4666 | 1722 |
| 1731713400 | 47.4666 | -0.56 | -1.17 | 47.64 | 47.64 | 47.34 | 1197 |
| 1731627000 | 48.0291 | -0.34 | -0.71 | 48.373 | 48.373 | 48.0291 | 1072 |
| 1731540600 | 48.373 | -0.08 | -0.15 | 48.42 | 48.42 | 48.373 | 146 |
| 1731454200 | 48.448 | -0.2 | -0.41 | 48.647 | 48.647 | 48.448 | 0 |
| 1731367800 | 48.647 | 0.19 | 0.39 | 48.8 | 48.8 | 48.647 | 710 |
| 1731108600 | 48.4568 | 0.4 | 0.83 | 48.0593 | 48.4568 | 48.0593 | 149 |
| 1731022200 | 48.0593 | 0.37 | 0.78 | 47.6881 | 48.0593 | 47.6881 | 30 |
| 1730935800 | 47.6881 | 1.21 | 2.60 | 47.66 | 47.6881 | 47.66 | 114 |
| 1730849400 | 46.4806 | 0.49 | 1.06 | 45.9908 | 46.4806 | 45.9908 | 93 |
| 1730763000 | 45.9908 | -0.11 | -0.23 | 46.0974 | 46.1 | 45.9908 | 752 |
| 1730500200 | 46.0974 | 0.21 | 0.46 | 45.8886 | 46.33 | 45.8886 | 1326 |
| 1730413800 | 45.8886 | -0.7 | -1.50 | 46.5892 | 46.5892 | 45.8886 | 22 |
| 1730327400 | 46.5892 | -0.23 | -0.49 | 46.8194 | 46.8194 | 46.5892 | 1073 |
| 1730241000 | 46.8194 | 0.02 | 0.05 | 46.7982 | 46.88 | 46.7982 | 1362 |
| 1730154600 | 46.7982 | 0.15 | 0.31 | 46.6517 | 46.7982 | 46.6517 | 2 |
| 1729895400 | 46.6517 | -0.13 | -0.28 | 46.7835 | 46.7835 | 46.6517 | 673 |
| 1729809000 | 46.7835 | 0.05 | 0.11 | 46.732 | 46.7835 | 46.732 | 170 |
| 1729722600 | 46.732 | -0.37 | -0.78 | 47.0978 | 47.0978 | 46.732 | 0 |
| 1729636200 | 47.0978 | -0 | -0.01 | 47.1003 | 47.1003 | 47.0978 | 80 |
| 1729549800 | 47.1003 | -0.19 | -0.39 | 47.287 | 47.287 | 47.06 | 284 |
| 1729290600 | 47.287 | 0.17 | 0.36 | 47.1194 | 47.287 | 47.1194 | 9 |
| 1729204200 | 47.1194 | -0.01 | -0.03 | 47.63 | 47.63 | 47.1194 | 22 |
| 1729117800 | 47.1322 | 0.29 | 0.61 | 46.8448 | 47.1322 | 46.8448 | 1355 |
| 1729031400 | 46.8448 | -0.41 | -0.87 | 47.2575 | 47.27 | 46.8448 | 225 |
| 1728945000 | 47.2575 | 0.44 | 0.95 | 46.814 | 47.2575 | 46.814 | 785 |
| 1728685800 | 46.814 | 0.33 | 0.71 | 46.4838 | 46.814 | 46.4838 | 402 |
| 1728599400 | 46.4838 | -0.13 | -0.28 | 46.6145 | 46.6145 | 46.39 | 350 |
| 1728513000 | 46.6145 | 0.26 | 0.57 | 46.3496 | 46.6145 | 46.3496 | 1 |
| 1728426600 | 46.3496 | 0.55 | 1.20 | 45.99 | 46.3496 | 45.99 | 437 |
| 1728340200 | 45.8014 | -0.37 | -0.80 | 46.19 | 46.19 | 45.8014 | 531 |
| 1728081000 | 46.169 | 0.37 | 0.80 | 45.803 | 46.169 | 45.803 | 120 |
| 1727994600 | 45.803 | -0.1 | -0.21 | 45.8988 | 45.8988 | 45.79 | 3359 |
| 1727908200 | 45.8988 | 0.01 | 0.02 | 45.8878 | 45.8988 | 45.8878 | 39 |
| 1727821800 | 45.8878 | -0.41 | -0.88 | 46.2945 | 46.2945 | 45.8878 | 116 |
| 1727735400 | 46.2945 | 0.1 | 0.22 | 46.1907 | 46.2945 | 46.1907 | 84 |
| 1727476200 | 46.1907 | -0.08 | -0.17 | 46.24 | 46.24 | 46.1907 | 9688 |
| 1727389800 | 46.27 | 0.28 | 0.61 | 46.55 | 46.55 | 46.15 | 1124 |
| 1727303400 | 45.991 | -0.03 | -0.06 | 46.0166 | 46.0166 | 45.97 | 1518 |
| 1727217000 | 46.0166 | 0.02 | 0.04 | 45.9964 | 46.0166 | 45.86 | 1651 |
| 1727130600 | 45.9964 | 0.14 | 0.30 | 45.8581 | 46.01 | 45.8581 | 14832 |
| 1726871400 | 45.8581 | -0.15 | -0.32 | 46.0057 | 46.0057 | 45.664 | 503 |
| 1726785000 | 46.0057 | 0.61 | 1.35 | 45.3933 | 46.0057 | 45.3933 | 37 |
| 1726698600 | 45.3933 | -0.16 | -0.35 | 45.5532 | 45.5532 | 45.3933 | 1024 |
| 1726612200 | 45.5532 | -0.04 | -0.09 | 45.5921 | 45.815 | 45.5532 | 122 |
| 1726525800 | 45.5921 | 0.25 | 0.56 | 45.3404 | 45.5921 | 45.3404 | 163 |
| 1726266600 | 45.3404 | 0.32 | 0.71 | 44.98 | 45.3604 | 44.98 | 2303 |
| 1726180200 | 45.0211 | 0.32 | 0.72 | 44.82 | 45.0211 | 44.82 | 69 |
| 1726093800 | 44.7 | 0.55 | 1.24 | 44.1519 | 44.71 | 44.07 | 3265 |
| 1726007400 | 44.1519 | 0.21 | 0.48 | 43.9388 | 44.1519 | 43.9388 | 66 |
| 1725921000 | 43.9388 | 0.5 | 1.16 | 43.4356 | 43.9388 | 43.4356 | 409 |
| 1725661800 | 43.4356 | -0.59 | -1.34 | 44.0252 | 44.0252 | 43.4356 | 66 |
| 1725575400 | 44.0252 | -0.31 | -0.70 | 44.3376 | 44.3376 | 43.99 | 361 |
| 1725489000 | 44.3376 | 0.02 | 0.05 | 44.315 | 44.55 | 44.315 | 563 |
| 1725402600 | 44.315 | -1.02 | -2.25 | 44.98 | 44.98 | 44.315 | 673 |
| 1725057000 | 45.3357 | 0.51 | 1.13 | 44.8284 | 45.3357 | 44.8284 | 13 |
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
