Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741972500 | 45.95 | 0.85 | 1.88 | 45.45 | 46 | 45.4 | 1324 |
| 1741886100 | 45.1 | -0.9 | -1.96 | 46.1 | 46.1 | 45.1 | 268 |
| 1741799700 | 46 | 0.15 | 0.33 | 46.15 | 46.45 | 45.85 | 1648 |
| 1741713300 | 45.85 | -0.35 | -0.76 | 46.15 | 46.3 | 45.75 | 2736 |
| 1741626900 | 46.2 | -0.9 | -1.91 | 47.4 | 47.4 | 46.05 | 1884 |
| 1741367700 | 47.1 | -0.5 | -1.05 | 47.5 | 47.5 | 46.45 | 6299 |
| 1741281300 | 47.6 | -0.25 | -0.52 | 48.05 | 48.2 | 47.5 | 2286 |
| 1741194900 | 47.85 | 0.45 | 0.95 | 47.95 | 48.55 | 47.75 | 546 |
| 1741108500 | 47.4 | -1.6 | -3.27 | 48.2 | 48.45 | 47.4 | 889 |
| 1741022100 | 49 | 1.2 | 2.51 | 47.9 | 49.1 | 47.85 | 1798 |
| 1740762900 | 47.8 | -0.85 | -1.75 | 48.1 | 48.25 | 47.45 | 1640 |
| 1740676500 | 48.65 | -0.5 | -1.02 | 49.1 | 49.1 | 48.65 | 136 |
| 1740590100 | 49.15 | 0.3 | 0.61 | 49.25 | 49.25 | 48.75 | 843 |
| 1740503700 | 48.85 | 0 | 0.00 | 48.95 | 49.2 | 48.85 | 117 |
| 1740417300 | 48.85 | -1.35 | -2.69 | 50 | 50 | 48.75 | 5460 |
| 1740158100 | 50.2 | -0.9 | -1.76 | 51.1 | 51.4 | 49.95 | 192 |
| 1740071700 | 51.1 | 0.4 | 0.79 | 50.8 | 52.1 | 50.8 | 1376 |
| 1739985300 | 50.7 | -2.5 | -4.70 | 51.5 | 51.5 | 50.5 | 3070 |
| 1739898900 | 53.2 | -1.3 | -2.39 | 52.6 | 54 | 51.4 | 1102 |
| 1739812500 | 54.5 | 0.2 | 0.37 | 53.9 | 54.5 | 53.8 | 278 |
| 1739553300 | 54.3 | -0.3 | -0.55 | 54.4 | 54.7 | 54.1 | 578 |
| 1739466900 | 54.6 | 0.7 | 1.30 | 53.6 | 54.9 | 53.6 | 598 |
| 1739380500 | 53.9 | 0.3 | 0.56 | 54.2 | 54.2 | 53.7 | 276 |
| 1739294100 | 53.6 | 0 | 0.00 | 53.6 | 53.9 | 53.6 | 191 |
| 1739207700 | 53.6 | 0.2 | 0.37 | 52.9 | 53.8 | 52.9 | 346 |
| 1738948500 | 53.4 | 0 | 0.00 | 53.3 | 53.8 | 53.3 | 131 |
| 1738862100 | 53.4 | 0.5 | 0.95 | 52.8 | 53.4 | 52.8 | 134 |
| 1738775700 | 52.9 | 0.1 | 0.19 | 52.9 | 53.1 | 52.7 | 2131 |
| 1738689300 | 52.8 | 1 | 1.93 | 52.6 | 53.1 | 52.4 | 831 |
| 1738602900 | 51.8 | -1.3 | -2.45 | 51.9 | 52.5 | 51.8 | 960 |
| 1738343700 | 53.1 | 0.1 | 0.19 | 53.1 | 53.5 | 52.4 | 570 |
| 1738257300 | 53 | 0.3 | 0.57 | 52.9 | 53.1 | 52.6 | 186 |
| 1738170900 | 52.7 | 0.1 | 0.19 | 53.1 | 53.1 | 52.6 | 219 |
| 1738084500 | 52.6 | 0 | 0.00 | 52.7 | 52.7 | 52 | 653 |
| 1737998100 | 52.6 | -0.8 | -1.50 | 52.5 | 52.7 | 51.9 | 853 |
| 1737738900 | 53.4 | -0.4 | -0.74 | 53.7 | 53.7 | 53.3 | 388 |
| 1737652500 | 53.8 | -0.45 | -0.83 | 54.4 | 54.4 | 53.7 | 138 |
| 1737566100 | 54.25 | 0.85 | 1.59 | 54 | 54.5 | 54 | 763 |
| 1737479700 | 53.4 | 0.6 | 1.14 | 52.7 | 53.4 | 52.4 | 2937 |
| 1737393300 | 52.8 | -0.7 | -1.31 | 53.6 | 53.7 | 52.8 | 672 |
| 1737134100 | 53.5 | 3.1 | 6.15 | 51.5 | 53.5 | 51.1 | 1240 |
| 1737047700 | 50.4 | 3.4 | 7.23 | 49.6 | 51.3 | 49.6 | 829 |
| 1736961300 | 47 | 0.85 | 1.84 | 46.5 | 47.1 | 46.4 | 771 |
| 1736874900 | 46.15 | -0.7 | -1.49 | 47 | 47 | 46.15 | 301 |
| 1736788500 | 46.85 | -1 | -2.09 | 46.95 | 47.05 | 46.85 | 48 |
| 1736529300 | 47.85 | -0.55 | -1.14 | 48 | 48 | 47.85 | 41 |
| 1736442900 | 48.4 | 0.2 | 0.41 | 48 | 48.45 | 48 | 315 |
| 1736356500 | 48.2 | -1.9 | -3.79 | 50 | 50 | 48.1 | 485 |
| 1736270100 | 50.1 | 0.55 | 1.11 | 49.85 | 50.9 | 49.75 | 237 |
| 1736183700 | 49.55 | 0 | 0.00 | 49.55 | 49.55 | 49.55 | 0 |
| 1735924500 | 49.55 | 0.2 | 0.41 | 49.45 | 49.75 | 49.35 | 44 |
| 1735838100 | 49.35 | 1.45 | 3.03 | 48.7 | 49.45 | 48.7 | 316 |
| 1735751700 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 0 |
| 1735665300 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 0 |
| 1735578900 | 47.9 | -0.65 | -1.34 | 48.05 | 48.3 | 47.9 | 412 |
| 1735319700 | 48.55 | 0.35 | 0.73 | 48.75 | 48.8 | 48.3 | 475 |
| 1735233300 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1735146900 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1735060500 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1734974100 | 48.2 | 1.3 | 2.77 | 46.75 | 48.2 | 46.75 | 92 |
| 1734714900 | 46.9 | 0.3 | 0.64 | 46.25 | 46.9 | 46.2 | 66 |
| 1734628500 | 46.6 | -0.3 | -0.64 | 46.65 | 46.9 | 46.6 | 218 |
| 1734542100 | 46.9 | 0.4 | 0.86 | 46.65 | 46.9 | 46.45 | 160 |
| 1734455700 | 46.5 | -0.05 | -0.11 | 46.15 | 46.5 | 46.15 | 54 |
| 1734369300 | 46.55 | -0.65 | -1.38 | 46.45 | 46.55 | 46.25 | 310 |
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
