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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743180900 | 44.68 | 0.12 | 0.27 | 44.785 | 44.785 | 44.64 | 6043 |
| 1743094500 | 44.56 | 0.08 | 0.17 | 44.53 | 44.65 | 44.53 | 5359 |
| 1743008100 | 44.485 | -0.04 | -0.08 | 44.585 | 44.585 | 44.485 | 1169 |
| 1742921700 | 44.52 | 0.03 | 0.07 | 44.57 | 44.57 | 44.415 | 2460 |
| 1742835300 | 44.49 | -0.08 | -0.18 | 44.465 | 44.58 | 44.465 | 2535 |
| 1742576100 | 44.57 | 0.05 | 0.10 | 44.56 | 44.6 | 44.54 | 8499 |
| 1742489700 | 44.525 | 0.03 | 0.08 | 44.635 | 44.635 | 44.525 | 2696 |
| 1742403300 | 44.49 | 0.02 | 0.06 | 44.495 | 44.56 | 44.47 | 3042 |
| 1742316900 | 44.465 | -0.05 | -0.10 | 44.525 | 44.525 | 44.365 | 2242 |
| 1742230500 | 44.51 | 0.22 | 0.50 | 44.305 | 44.51 | 44.305 | 42461 |
| 1741971300 | 44.29 | 0.01 | 0.01 | 44.305 | 44.305 | 44.195 | 7079 |
| 1741884900 | 44.285 | 0.01 | 0.03 | 44.38 | 44.38 | 44.2 | 7531 |
| 1741798500 | 44.27 | 0.02 | 0.05 | 44.305 | 44.345 | 44.205 | 4620 |
| 1741712100 | 44.25 | -0.16 | -0.35 | 44.395 | 44.395 | 44.24 | 6283 |
| 1741625700 | 44.405 | 0.01 | 0.01 | 44.35 | 44.485 | 44.35 | 7046 |
| 1741366500 | 44.4 | 0.18 | 0.41 | 44.43 | 44.54 | 44.375 | 6376 |
| 1741280100 | 44.22 | -0.25 | -0.55 | 44.3 | 44.39 | 44.22 | 3243 |
| 1741193700 | 44.465 | -0.7 | -1.54 | 44.805 | 44.82 | 44.465 | 27238 |
| 1741107300 | 45.16 | 0 | 0.00 | 45.32 | 45.32 | 45.11 | 3798 |
| 1741020900 | 45.16 | -0.21 | -0.46 | 45.39 | 45.39 | 45.065 | 2521 |
| 1740761700 | 45.37 | 0.09 | 0.19 | 45.395 | 45.405 | 45.335 | 2533 |
| 1740675300 | 45.285 | -0.02 | -0.04 | 45.38 | 45.38 | 45.215 | 1823 |
| 1740588900 | 45.305 | 0.09 | 0.20 | 45.27 | 45.315 | 45.245 | 1392 |
| 1740502500 | 45.215 | 0.06 | 0.12 | 45.21 | 45.24 | 45.14 | 4155 |
| 1740416100 | 45.16 | -0.02 | -0.03 | 45.225 | 45.225 | 45.115 | 6374 |
| 1740156900 | 45.175 | 0.16 | 0.36 | 45.015 | 45.385 | 45.015 | 2404 |
| 1740070500 | 45.015 | 0.05 | 0.10 | 45.04 | 45.04 | 44.915 | 2986 |
| 1739984100 | 44.97 | -0.17 | -0.37 | 45.145 | 45.145 | 44.91 | 2914 |
| 1739897700 | 45.135 | -0.01 | -0.02 | 45.135 | 45.135 | 45.06 | 2003 |
| 1739811300 | 45.145 | -0.07 | -0.15 | 45.005 | 45.145 | 45.005 | 1569 |
| 1739552100 | 45.215 | -0.02 | -0.04 | 45.16 | 45.25 | 45.16 | 1346 |
| 1739465700 | 45.235 | 0.17 | 0.39 | 45.15 | 45.28 | 45.04 | 2430 |
| 1739379300 | 45.06 | -0.09 | -0.19 | 45.16 | 45.16 | 45.04 | 2693 |
| 1739292900 | 45.145 | -0.22 | -0.47 | 45.36 | 45.36 | 45.14 | 1425 |
| 1739206500 | 45.36 | 0.01 | 0.02 | 45.3 | 45.415 | 45.3 | 2163 |
| 1738947300 | 45.35 | 0 | 0.00 | 45.445 | 45.445 | 45.28 | 16872 |
| 1738860900 | 45.35 | -0.03 | -0.06 | 45.405 | 45.405 | 45.27 | 2356 |
| 1738774500 | 45.375 | 0.18 | 0.40 | 45.39 | 45.415 | 45.325 | 5965 |
| 1738688100 | 45.195 | -0.07 | -0.15 | 45.24 | 45.24 | 45.14 | 2395 |
| 1738601700 | 45.265 | 0.2 | 0.43 | 45.225 | 45.29 | 45.135 | 5930 |
| 1738342500 | 45.07 | 0.17 | 0.39 | 44.955 | 45.07 | 44.905 | 4597 |
| 1738256100 | 44.895 | 0.12 | 0.26 | 44.775 | 44.94 | 44.76 | 3402 |
| 1738169700 | 44.78 | 0 | 0.00 | 44.835 | 44.845 | 44.745 | 2973 |
| 1738083300 | 44.78 | -0.03 | -0.06 | 44.805 | 44.805 | 44.76 | 579 |
| 1737996900 | 44.805 | 0.13 | 0.28 | 44.885 | 44.885 | 44.77 | 2981 |
| 1737737700 | 44.68 | -0.09 | -0.20 | 44.785 | 44.83 | 44.655 | 1846 |
| 1737651300 | 44.77 | -0.06 | -0.13 | 44.84 | 44.84 | 44.705 | 3089 |
| 1737564900 | 44.83 | -0.03 | -0.06 | 44.88 | 44.88 | 44.81 | 1643 |
| 1737478500 | 44.855 | 0.04 | 0.10 | 44.8 | 44.855 | 44.755 | 3396 |
| 1737392100 | 44.81 | 0.08 | 0.17 | 44.86 | 44.86 | 44.685 | 1331 |
| 1737132900 | 44.735 | 0.08 | 0.17 | 44.79 | 44.835 | 44.725 | 3827 |
| 1737046500 | 44.66 | 0 | 0.00 | 44.62 | 44.66 | 44.56 | 3118 |
| 1736960100 | 44.66 | 0.29 | 0.65 | 44.505 | 44.665 | 44.405 | 8400 |
| 1736873700 | 44.37 | -0.08 | -0.17 | 44.44 | 44.485 | 44.37 | 2301 |
| 1736787300 | 44.445 | -0.08 | -0.17 | 44.475 | 44.475 | 44.37 | 2221 |
| 1736528100 | 44.52 | -0.07 | -0.15 | 44.585 | 44.585 | 44.455 | 4476 |
| 1736441700 | 44.585 | -0.07 | -0.16 | 44.635 | 44.655 | 44.585 | 7870 |
| 1736355300 | 44.655 | -0.1 | -0.22 | 44.845 | 44.845 | 44.615 | 2174 |
| 1736268900 | 44.755 | -0.07 | -0.15 | 44.85 | 44.97 | 44.755 | 1795 |
| 1736182500 | 44.82 | -0.07 | -0.16 | 44.925 | 44.925 | 44.8 | 4316 |
| 1735923300 | 44.89 | -0.13 | -0.28 | 45.125 | 45.125 | 44.865 | 3097 |
| 1735836900 | 45.015 | -0.01 | -0.02 | 45.115 | 45.185 | 45.01 | 5103 |
| 1735577700 | 45.025 | -0.03 | -0.07 | 45.05 | 45.06 | 44.96 | 5155 |
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
