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 | 5.29 | 13.2051922117 | 40.06 | 45.35 | 37.12 | 26211 | 39.52558647 | SP |
| 4 | 3.75 | 9.01442307692 | 41.6 | 45.35 | 37.12 | 24593 | 41.40307303 | SP |
| 12 | 9.73 | 27.3161145424 | 35.62 | 45.35 | 35.35 | 23192 | 39.55332518 | SP |
| 26 | 7.31 | 19.2166140904 | 38.04 | 45.35 | 32.54 | 20461 | 38.39629131 | SP |
| 52 | 12.05 | 36.1861861862 | 33.3 | 45.35 | 29.442 | 21117 | 36.14789068 | SP |
| 156 | 1.41 | 3.20892125626 | 43.94 | 46.79 | 21.6134 | 23403 | 31.67868454 | SP |
| 260 | 18.15 | 66.7279411765 | 27.2 | 52.9799 | 21.6134 | 26700 | 37.1137182 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744410600 | 45.35 | 2.69 | 6.31 | 44.38 | 45.4692 | 44.19 | 41675 |
| 1744324200 | 42.66 | 1.54 | 3.75 | 41.22 | 43.46 | 41.22 | 34704 |
| 1744237800 | 41.1161 | 3.6 | 9.58 | 38.34 | 41.2 | 38.34 | 19230 |
| 1744151400 | 37.52 | 0.16 | 0.43 | 39.7 | 39.7 | 37.19 | 16525 |
| 1744065000 | 37.36 | -0.64 | -1.68 | 37.27 | 38.8724 | 37.12 | 21613 |
| 1743805800 | 38 | -4.03 | -9.59 | 40.06 | 40.0818 | 37.57 | 39065 |
| 1743719400 | 42.03 | 0.19 | 0.45 | 40.69 | 42.899 | 40.58 | 55768 |
| 1743633000 | 41.84 | -0.14 | -0.33 | 42.27 | 42.27 | 41.53 | 17166 |
| 1743546600 | 41.9774 | -0.53 | -1.25 | 42.35 | 42.49 | 41.5229 | 21068 |
| 1743460200 | 42.51 | -0.05 | -0.12 | 42.45 | 42.8 | 41.19 | 28296 |
| 1743201000 | 42.5617 | -0.24 | -0.56 | 43.21 | 43.56 | 42.33 | 24420 |
| 1743114600 | 42.8 | 1.3 | 3.13 | 41.81 | 42.885 | 41.81 | 23252 |
| 1743028200 | 41.4993 | -0.13 | -0.31 | 42 | 42 | 41.48 | 7493 |
| 1742941800 | 41.63 | 0.82 | 2.01 | 41.48 | 42.3163 | 41.48 | 31050 |
| 1742855400 | 40.81 | -0.3 | -0.73 | 41.34 | 41.34 | 40.81 | 13179 |
| 1742596200 | 41.11 | -1.48 | -3.46 | 41.52 | 41.55 | 40.9831 | 20889 |
| 1742509800 | 42.585 | 0.17 | 0.40 | 41.91 | 42.585 | 41.9 | 9276 |
| 1742423400 | 42.4174 | 0.18 | 0.42 | 42.11 | 42.48 | 41.705 | 18894 |
| 1742337000 | 42.24 | -0.45 | -1.05 | 42.69 | 42.75 | 42.1 | 34007 |
| 1742250600 | 42.69 | 1.22 | 2.94 | 41.73 | 42.6982 | 41.73 | 35427 |
| 1741991400 | 41.47 | 0.43 | 1.05 | 41.6 | 41.62 | 41.2179 | 20625 |
| 1741905000 | 41.04 | 1.39 | 3.51 | 39.99 | 41.19 | 39.99 | 39099 |
| 1741818600 | 39.65 | 0.73 | 1.88 | 38.88 | 39.65 | 38.83 | 13947 |
| 1741732200 | 38.92 | 1.14 | 3.02 | 37.93 | 39.1299 | 37.93 | 21536 |
| 1741645800 | 37.78 | -1.49 | -3.79 | 38.95 | 38.95 | 37.485 | 19994 |
| 1741390200 | 39.27 | 0.27 | 0.69 | 38.99 | 39.8275 | 38.5901 | 13969 |
| 1741303800 | 39 | 0.34 | 0.88 | 38.83 | 39.55 | 38.83 | 32789 |
| 1741217400 | 38.66 | 1.26 | 3.37 | 37.4 | 38.82 | 37.4 | 15641 |
| 1741131000 | 37.4 | 0.22 | 0.58 | 37.22 | 37.56 | 36.29 | 27774 |
| 1741044600 | 37.1831 | 0.06 | 0.17 | 37.78 | 38.0864 | 37 | 19425 |
| 1740785400 | 37.12 | 0.13 | 0.37 | 36.7 | 37.12 | 36.29 | 12508 |
| 1740699000 | 36.985 | -1.33 | -3.48 | 38.27 | 38.27 | 36.91 | 15586 |
| 1740612600 | 38.3197 | 0.21 | 0.55 | 37.59 | 38.44 | 37.51 | 19070 |
| 1740526200 | 38.11 | -0.84 | -2.15 | 38.87 | 38.87 | 37.659 | 15048 |
| 1740439800 | 38.9488 | 0.15 | 0.38 | 38.83 | 39.21 | 38.12 | 18332 |
| 1740180600 | 38.8 | -1.57 | -3.89 | 40.2 | 40.2 | 38.5797 | 37892 |
| 1740094200 | 40.37 | 1.1 | 2.81 | 39.63 | 40.4967 | 39.63 | 25362 |
| 1740007800 | 39.2657 | 0.45 | 1.15 | 38.94 | 39.37 | 38.94 | 15468 |
| 1739921400 | 38.82 | 0.3 | 0.78 | 38.9 | 39.08 | 38.55 | 36802 |
| 1739575800 | 38.52 | -1.03 | -2.60 | 39.96 | 39.96 | 38.5 | 37886 |
| 1739489400 | 39.55 | 0.25 | 0.64 | 39.42 | 39.55 | 38.8634 | 29541 |
| 1739403000 | 39.3 | 0.19 | 0.49 | 38.55 | 39.46 | 38.4301 | 16803 |
| 1739316600 | 39.1095 | -0.64 | -1.61 | 39.37 | 39.7299 | 39.0991 | 33854 |
| 1739230200 | 39.75 | 0.8 | 2.05 | 39.68 | 40.06 | 39.58 | 30795 |
| 1738971000 | 38.9498 | -0.67 | -1.68 | 39.31 | 39.74 | 38.931 | 13634 |
| 1738884600 | 39.6166 | 0.04 | 0.10 | 39.49 | 39.64 | 39.35 | 10914 |
| 1738798200 | 39.5763 | 1.15 | 2.98 | 38.75 | 40.0309 | 38.75 | 37817 |
| 1738711800 | 38.43 | 1.12 | 3.00 | 37.76 | 38.46 | 37.76 | 16669 |
| 1738625400 | 37.31 | 0.17 | 0.46 | 37.05 | 37.775 | 36.905 | 26499 |
| 1738366200 | 37.14 | -0.46 | -1.22 | 37.63 | 37.9192 | 37.14 | 21696 |
| 1738279800 | 37.6 | 1.03 | 2.82 | 36.62 | 38.09 | 36.62 | 33602 |
| 1738193400 | 36.57 | 0.34 | 0.94 | 36.35 | 36.82 | 36.13 | 13077 |
| 1738107000 | 36.23 | 0.31 | 0.86 | 35.86 | 36.4 | 35.82 | 26707 |
| 1738020600 | 35.9201 | -1.23 | -3.31 | 36.35 | 36.35 | 35.705815 | 10055 |
| 1737761400 | 37.15 | 0.41 | 1.12 | 37.06 | 37.3873 | 36.91 | 24254 |
| 1737675000 | 36.7399 | 0 | 0.00 | 36.7399 | 36.7399 | 36.7399 | 0 |
| 1737588600 | 36.7399 | 0.02 | 0.05 | 36.9 | 37.15 | 36.4 | 13378 |
| 1737502200 | 36.72 | 0.96 | 2.68 | 36.64 | 36.9599 | 36.63 | 23186 |
| 1737156600 | 35.7614 | -0.04 | -0.12 | 35.62 | 35.9014 | 35.35 | 7387 |
| 1737070200 | 35.8028 | -0.15 | -0.42 | 36.06 | 36.28 | 35.76 | 10319 |
| 1736983800 | 35.9539 | 0.31 | 0.88 | 36.34 | 36.34 | 35.58 | 11815 |
| 1736897400 | 35.6401 | 1.49 | 4.36 | 34.73 | 35.7299 | 34.57 | 17977 |
| 1736811000 | 34.15 | -1.05 | -2.99 | 34.75 | 34.75 | 34 | 20948 |
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
