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 | 0.2969 | 0.615975103734 | 48.2 | 48.495 | 47.7562 | 130 | 48.10946069 | CS |
| 4 | 5.258 | 12.1603463548 | 43.2389 | 48.495 | 40.4644 | 47 | 46.95841909 | CS |
| 12 | 4.5069 | 10.2452830189 | 43.99 | 48.495 | 40.4644 | 184 | 45.93750813 | CS |
| 26 | 7.8869 | 19.4210785521 | 40.61 | 48.495 | 37.5833 | 296 | 43.10284099 | CS |
| 52 | 16.8869 | 53.4226510598 | 31.61 | 48.495 | 26.3179 | 266 | 39.94338732 | CS |
| 156 | 12.1169 | 33.3064870808 | 36.38 | 48.495 | 18.4 | 5673 | 32.91273978 | CS |
| 260 | 21.6569 | 80.6888971684 | 26.84 | 48.495 | 18.4 | 4972 | 32.84975869 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1725057000 | 48.4969 | 0.74 | 1.55 | 47.86 | 48.4969 | 47.86 | 2 |
| 1724970600 | 47.7562 | -0.1 | -0.21 | 47.7562 | 47.7562 | 47.7562 | 2 |
| 1724884200 | 47.8575 | -0.64 | -1.31 | 47.8575 | 47.8575 | 47.8575 | 64 |
| 1724797800 | 48.495 | 0.41 | 0.84 | 48.495 | 48.495 | 48.495 | 64 |
| 1724711400 | 48.0893 | -0.28 | -0.59 | 48.2 | 48.2 | 48.0797 | 389 |
| 1724452200 | 48.374 | 1.03 | 2.17 | 48.374 | 48.374 | 48.374 | 0 |
| 1724365800 | 47.3468 | -0.92 | -1.90 | 47.3468 | 47.3468 | 47.3468 | 1 |
| 1724279400 | 48.2642 | 0.7 | 1.48 | 48.2642 | 48.2642 | 48.2642 | 0 |
| 1724193000 | 47.5612 | 0.02 | 0.04 | 47.5612 | 47.5612 | 47.5612 | 49 |
| 1724106600 | 47.5441 | 0.63 | 1.35 | 47.5441 | 47.5441 | 47.5441 | 0 |
| 1723847400 | 46.9113 | 0.01 | 0.02 | 46.9113 | 46.9113 | 46.9113 | 1 |
| 1723761000 | 46.9025 | 1.6 | 3.53 | 46.9025 | 46.9025 | 46.9025 | 1 |
| 1723674600 | 45.3036 | 0.22 | 0.49 | 45.3036 | 45.3036 | 45.3036 | 0 |
| 1723588200 | 45.0845 | 1.44 | 3.31 | 44.83 | 45.0845 | 44.83 | 5 |
| 1723501800 | 43.6398 | 0.09 | 0.20 | 43.6398 | 43.6398 | 43.6398 | 2 |
| 1723242600 | 43.5544 | 0.64 | 1.49 | 43.5544 | 43.5544 | 43.5544 | 0 |
| 1723156200 | 42.9157 | 2.14 | 5.25 | 43.12 | 43.12 | 42.9157 | 49 |
| 1723069800 | 40.774 | -0.85 | -2.04 | 40.774 | 40.774 | 40.774 | 1 |
| 1722983400 | 41.624 | 1.16 | 2.87 | 41.624 | 41.624 | 41.624 | 58 |
| 1722897000 | 40.4644 | -2.77 | -6.42 | 40.4644 | 40.4644 | 40.4644 | 7 |
| 1722637800 | 43.2389 | -1.2 | -2.70 | 43.2389 | 43.2389 | 43.2389 | 14 |
| 1722551400 | 44.438 | -1.15 | -2.51 | 44.438 | 44.438 | 44.438 | 13 |
| 1722465000 | 45.5835 | 1.66 | 3.78 | 45.5835 | 45.5835 | 45.5835 | 6 |
| 1722378600 | 43.9213 | -0.48 | -1.08 | 43.9213 | 43.9213 | 43.9213 | 0 |
| 1722292200 | 44.4007 | 0.3 | 0.67 | 44.51 | 44.51 | 44.4007 | 4 |
| 1722033000 | 44.1056 | 0.87 | 2.00 | 44.1056 | 44.1056 | 44.1056 | 1 |
| 1721946600 | 43.2387 | -0.58 | -1.33 | 43.82 | 43.82 | 43.2387 | 4 |
| 1721860200 | 43.8219 | -2.18 | -4.74 | 44.38 | 44.4542 | 43.8219 | 230 |
| 1721773800 | 46.0038 | 0.93 | 2.06 | 46.0038 | 46.0038 | 46.0038 | 14 |
| 1721687400 | 45.0756 | 0 | 0.00 | 46.52 | 46.52 | 45.0756 | 15 |
| 1721428200 | 45.0756 | -0.87 | -1.89 | 45.24 | 45.24 | 45.0756 | 200 |
| 1721341800 | 45.9426 | -0.67 | -1.43 | 45.9426 | 45.9426 | 45.9426 | 2 |
| 1721255400 | 46.6104 | -1.49 | -3.10 | 46.6104 | 46.6104 | 46.6104 | 0 |
| 1721169000 | 48.1004 | 0.75 | 1.59 | 48 | 48.1004 | 48 | 71 |
| 1721082600 | 47.3463 | 0.25 | 0.53 | 47.69 | 47.69 | 47.3463 | 156 |
| 1720823400 | 47.0964 | 0.59 | 1.27 | 47.0964 | 47.0964 | 47.0964 | 26 |
| 1720737000 | 46.5063 | -0.81 | -1.71 | 46.96 | 46.96 | 46.5063 | 641 |
| 1720650600 | 47.3143 | 0.72 | 1.55 | 47.3143 | 47.3143 | 47.3143 | 1 |
| 1720564200 | 46.5923 | 0.03 | 0.07 | 47 | 47.1 | 46.5923 | 932 |
| 1720477800 | 46.5604 | -0.19 | -0.41 | 46.44 | 46.5604 | 46.44 | 101 |
| 1720218600 | 46.7523 | 0.62 | 1.34 | 46.15 | 46.7523 | 46.15 | 47 |
| 1720040640 | 46.1336 | 0.45 | 1.00 | 46.14 | 46.14 | 46.1336 | 182 |
| 1719959400 | 45.6786 | 0.34 | 0.74 | 45.6786 | 45.6786 | 45.6786 | 0 |
| 1719873000 | 45.343 | -0.05 | -0.10 | 47.37 | 47.37 | 45.343 | 2 |
| 1719613800 | 45.3902 | -0.48 | -1.05 | 47.66 | 47.66 | 45.3902 | 3 |
| 1719527400 | 45.8729 | -0.15 | -0.32 | 45.8729 | 45.8729 | 45.8729 | 2 |
| 1719441000 | 46.0196 | -0.16 | -0.34 | 46.0196 | 46.0196 | 46.0196 | 0 |
| 1719354600 | 46.1763 | 0.36 | 0.79 | 47.89 | 47.89 | 46.1763 | 4 |
| 1719268200 | 45.8141 | -0.33 | -0.71 | 46.43 | 46.43 | 45.8141 | 2238 |
| 1719009000 | 46.1404 | -0.18 | -0.39 | 46.1404 | 46.1404 | 46.1404 | 1 |
| 1718922600 | 46.3217 | -0.39 | -0.83 | 47.03 | 47.03 | 46.3217 | 93 |
| 1718749800 | 46.7096 | 0.33 | 0.71 | 46.7096 | 46.7096 | 46.7096 | 31 |
| 1718663400 | 46.3824 | 0.76 | 1.66 | 45.45 | 46.3824 | 45.45 | 100 |
| 1718404200 | 45.6268 | -0.03 | -0.06 | 45.6268 | 45.6268 | 45.6268 | 0 |
| 1718317800 | 45.6564 | 0.24 | 0.52 | 45.1 | 45.6564 | 45.1 | 51 |
| 1718231400 | 45.4204 | 0.66 | 1.48 | 44.95 | 45.63 | 44.95 | 2504 |
| 1718145000 | 44.7577 | 0.42 | 0.94 | 44.95 | 44.95 | 44.7577 | 2 |
| 1718058600 | 44.3392 | 0.25 | 0.56 | 44.3392 | 44.3392 | 44.3392 | 0 |
| 1717799400 | 44.0937 | -0.04 | -0.08 | 43.99 | 44.0937 | 43.99 | 12 |
| 1717713000 | 44.1305 | -0.05 | -0.12 | 44.34 | 44.34 | 44.1305 | 643 |
| 1717626600 | 44.1846 | 1.04 | 2.42 | 44.08 | 44.1846 | 44.08 | 502 |
| 1717540200 | 43.1404 | 0.3 | 0.70 | 43.1404 | 43.1404 | 43.1404 | 0 |
| 1717453800 | 42.8397 | 0.05 | 0.12 | 44.95 | 44.95 | 42.8397 | 5821 |
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
