Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731533400 | 45.42 | 1.89 | 4.34 | 43.09 | 45.42 | 43.09 | 235 |
| 1731446940 | 43.53 | -3.36 | -7.17 | 46.5 | 46.88 | 43.52 | 279 |
| 1731360540 | 46.89 | -1.11 | -2.31 | 46.44 | 47.28 | 43.03 | 216 |
| 1731101400 | 48 | 2.54 | 5.59 | 45.5 | 50.01 | 43.08 | 423 |
| 1731014940 | 45.46 | 1.46 | 3.32 | 44 | 46.82 | 44 | 146 |
| 1730928600 | 44 | 0.86 | 1.99 | 45.49 | 45.9 | 43.9 | 169 |
| 1730842200 | 43.14 | -0.38 | -0.87 | 42.98 | 45.5 | 41.7 | 376 |
| 1730755800 | 43.52 | 0.54 | 1.26 | 43.21 | 45 | 43.21 | 191 |
| 1730496600 | 42.98 | -2.52 | -5.54 | 45.95 | 46.81 | 41.52 | 202 |
| 1730410200 | 45.5 | 3.43 | 8.15 | 43.07 | 45.5 | 42.1 | 127 |
| 1730323800 | 42.07 | -0.43 | -1.01 | 42.49 | 43.08 | 41.12 | 203 |
| 1730237340 | 42.5 | 0.71 | 1.70 | 44.5 | 44.5 | 40.95 | 386 |
| 1730151000 | 41.79 | -5.58 | -11.78 | 46.42 | 46.42 | 40.93 | 784 |
| 1729891800 | 47.37 | -0.22 | -0.46 | 47 | 47.37 | 41.21 | 173 |
| 1729805400 | 47.59 | 2.2 | 4.85 | 45.86 | 49.49 | 45 | 816 |
| 1729719000 | 45.39 | -0.59 | -1.28 | 46.42 | 46.42 | 44.59 | 491 |
| 1729632600 | 45.98 | 0.61 | 1.34 | 45.43 | 45.99 | 44.91 | 526 |
| 1729546140 | 45.37 | 0.02 | 0.04 | 46.79 | 46.79 | 44.6 | 149 |
| 1729287000 | 45.35 | -0.07 | -0.15 | 46.79 | 46.79 | 44.97 | 138 |
| 1729200540 | 45.42 | 0.07 | 0.15 | 44.52 | 45.43 | 44.52 | 63 |
| 1729114140 | 45.35 | -0.14 | -0.31 | 44.82 | 45.99 | 44.82 | 171 |
| 1729027740 | 45.49 | 0.17 | 0.38 | 45.28 | 45.94 | 45.06 | 107 |
| 1728941340 | 45.32 | -0.08 | -0.18 | 44.82 | 45.35 | 44.82 | 187 |
| 1728682200 | 45.4 | -0.16 | -0.35 | 45.2 | 45.6 | 45 | 147 |
| 1728595740 | 45.56 | 0.16 | 0.35 | 45.3 | 45.56 | 45.3 | 42 |
| 1728509400 | 45.4 | 0.14 | 0.31 | 46.69 | 46.69 | 45.15 | 243 |
| 1728422940 | 45.26 | -1.29 | -2.77 | 45.3 | 46.69 | 45.21 | 131 |
| 1728336600 | 46.55 | 1.1 | 2.42 | 45.91 | 46.55 | 45.4 | 80 |
| 1728077400 | 45.45 | 0.15 | 0.33 | 45.3 | 45.75 | 45.3 | 51 |
| 1727991000 | 45.3 | -0.14 | -0.31 | 45.9 | 45.9 | 44.77 | 74 |
| 1727904540 | 45.44 | 0.22 | 0.49 | 46.01 | 46.07 | 45.16 | 102 |
| 1727818200 | 45.22 | -1.57 | -3.36 | 45.14 | 49.65 | 45.12 | 129 |
| 1727731800 | 46.79 | 1.24 | 2.72 | 45.55 | 46.79 | 45.4 | 311 |
| 1727472600 | 45.55 | 0.66 | 1.47 | 46.7 | 46.7 | 45.4 | 199 |
| 1727386140 | 44.89 | -0.66 | -1.45 | 46.01 | 46.05 | 44.89 | 505 |
| 1727299740 | 45.55 | 0.29 | 0.64 | 45.01 | 45.88 | 44.74 | 149 |
| 1727213400 | 45.26 | -0.72 | -1.57 | 45.98 | 46.75 | 45.26 | 318 |
| 1727127000 | 45.98 | 0.43 | 0.94 | 45.55 | 46.74 | 45.55 | 89 |
| 1726867800 | 45.55 | -0.04 | -0.09 | 46.05 | 46.75 | 45.13 | 104 |
| 1726781400 | 45.59 | 0.34 | 0.75 | 45.45 | 45.6 | 45.25 | 137 |
| 1726695000 | 45.25 | -0.3 | -0.66 | 44.95 | 46.71 | 44.95 | 122 |
| 1726608600 | 45.55 | 0.2 | 0.44 | 45.46 | 45.59 | 44.85 | 196 |
| 1726522200 | 45.35 | 0.1 | 0.22 | 45.51 | 45.6 | 44.76 | 84 |
| 1726263000 | 45.25 | -0.3 | -0.66 | 45.59 | 45.59 | 44.65 | 52 |
| 1726176540 | 45.55 | -0.04 | -0.09 | 45.59 | 45.59 | 44.33 | 109 |
| 1726090140 | 45.59 | 1.49 | 3.38 | 44.55 | 45.59 | 44.2 | 140 |
| 1726003740 | 44.1 | 0.05 | 0.11 | 44.05 | 45.48 | 43.74 | 173 |
| 1725917400 | 44.05 | -0.12 | -0.27 | 44.6 | 44.61 | 43.1 | 349 |
| 1725658200 | 44.17 | 0.8 | 1.84 | 43.13 | 44.17 | 43.1 | 232 |
| 1725571800 | 43.37 | 0.57 | 1.33 | 43.23 | 43.58 | 42.92 | 237 |
| 1725485400 | 42.8 | -0.47 | -1.09 | 43.65 | 43.99 | 42.8 | 350 |
| 1725399000 | 43.27 | -1.86 | -4.12 | 45.58 | 45.58 | 43.24 | 113 |
| 1725312600 | 45.13 | 1.93 | 4.47 | 45.48 | 45.48 | 43.02 | 418 |
| 1725053400 | 43.2 | 0.2 | 0.47 | 43.43 | 43.43 | 42.66 | 407 |
| 1724967000 | 43 | -1.27 | -2.87 | 43.22 | 45.45 | 42.83 | 360 |
| 1724880600 | 44.27 | 1.27 | 2.95 | 43 | 44.35 | 42.88 | 230 |
| 1724794140 | 43 | -0.42 | -0.97 | 42.55 | 44.92 | 42.55 | 231 |
| 1724707740 | 43.42 | 1.42 | 3.38 | 42.42 | 43.42 | 42.42 | 462 |
| 1724448600 | 42 | -0.41 | -0.97 | 42.82 | 42.9 | 41.56 | 140 |
| 1724362140 | 42.41 | -0.59 | -1.37 | 43.43 | 44.08 | 42 | 443 |
| 1724275740 | 43 | -1.99 | -4.42 | 43.29 | 43.89 | 43 | 365 |
| 1724189340 | 44.99 | 2.91 | 6.92 | 43.24 | 44.99 | 41.54 | 150 |
| 1724102940 | 42.08 | 0.58 | 1.40 | 41.01 | 43.16 | 41.01 | 211 |
| 1723843800 | 41.5 | -0.2 | -0.48 | 41.18 | 42.45 | 41.16 | 480 |
| 1723757340 | 41.7 | -0.1 | -0.24 | 42.3 | 42.3 | 41.15 | 400 |
| 1723671000 | 41.8 | 0.39 | 0.94 | 41.83 | 41.99 | 40.01 | 267 |
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
