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 | -0.68 | -1.43459915612 | 47.4 | 48.05 | 46.66 | 538 | 47.83887167 | FU |
| 4 | -5.18 | -9.98073217726 | 51.9 | 51.9 | 44.5 | 1276 | 47.57358433 | FU |
| 12 | -10.61 | -18.5068899355 | 57.33 | 57.49 | 44.5 | 1053 | 51.60087884 | FU |
| 26 | -9.29 | -16.5863238707 | 56.01 | 59.7 | 44.5 | 2089 | 55.57273437 | FU |
| 52 | -0.44 | -0.932994062765 | 47.16 | 59.7 | 44.5 | 1305 | 55.44787563 | FU |
| 156 | 0.72 | 1.5652173913 | 46 | 59.7 | 40.7 | 3603 | 47.76077264 | FU |
| 260 | -3.75 | -7.43015652863 | 50.47 | 61.43 | 40.7 | 3522 | 49.02690027 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745616600 | 46.72 | -1.33 | -2.77 | 47.79 | 48.02 | 46.66 | 784 |
| 1745530200 | 48.05 | 1.39 | 2.98 | 47.8 | 48.05 | 47.8 | 1368 |
| 1745443740 | 46.66 | 0 | 0.00 | 47.45 | 47.6 | 46.66 | 5 |
| 1745357400 | 46.66 | -0.74 | -1.56 | 47.4 | 47.4 | 46.66 | 240 |
| 1744925400 | 47.4 | 0 | 0.00 | 47.4 | 47.4 | 47.4 | 0 |
| 1744839000 | 47.4 | -1 | -2.07 | 48 | 48.21 | 46.21 | 837 |
| 1744752600 | 48.4 | -0.39 | -0.80 | 48.79 | 48.9 | 48.4 | 8 |
| 1744666200 | 48.79 | 0.99 | 2.07 | 47.2 | 48.79 | 47.2 | 119 |
| 1744407000 | 47.8 | 1 | 2.14 | 46.85 | 48.91 | 46.5 | 3765 |
| 1744320600 | 46.8 | -1.95 | -4.00 | 48.75 | 48.75 | 46.55 | 1168 |
| 1744234200 | 48.75 | 4.25 | 9.55 | 46.12 | 48.75 | 46.12 | 1507 |
| 1744147800 | 44.5 | -3.45 | -7.19 | 47.95 | 48.81 | 44.5 | 4401 |
| 1744061400 | 47.95 | 0.15 | 0.31 | 47.57 | 48.25 | 46.99 | 2121 |
| 1743802200 | 47.8 | -1.29 | -2.63 | 48.91 | 48.91 | 47.8 | 1042 |
| 1743715800 | 49.09 | 0.04 | 0.08 | 49.05 | 49.1 | 48.5 | 960 |
| 1743629400 | 49.05 | -0.31 | -0.63 | 49.69 | 50.31 | 49.05 | 1481 |
| 1743542940 | 49.36 | -1.64 | -3.22 | 51 | 51 | 49.36 | 1607 |
| 1743456600 | 51 | -0.55 | -1.07 | 51.2 | 51.2 | 50.38 | 791 |
| 1743197400 | 51.55 | -0.18 | -0.35 | 51.9 | 51.9 | 51.5 | 280 |
| 1743111000 | 51.73 | -0.2 | -0.39 | 51.93 | 52.35 | 51.73 | 556 |
| 1743024600 | 51.93 | -0.12 | -0.23 | 52.97 | 52.97 | 51.88 | 45 |
| 1742938200 | 52.05 | -1.5 | -2.80 | 53.22 | 53.22 | 52.05 | 646 |
| 1742851740 | 53.55 | 1.05 | 2.00 | 53.47 | 53.6 | 53.3 | 1520 |
| 1742592600 | 52.5 | 0.62 | 1.20 | 52.19 | 52.57 | 52.19 | 346 |
| 1742506200 | 51.88 | -0.02 | -0.04 | 51.9 | 52.17 | 51.88 | 303 |
| 1742419800 | 51.9 | -0.1 | -0.19 | 52.21 | 52.21 | 51.54 | 790 |
| 1742333400 | 52 | -0.62 | -1.18 | 52.69 | 53.99 | 52 | 1309 |
| 1742247000 | 52.62 | 0 | 0.00 | 52.52 | 52.62 | 52.01 | 207 |
| 1741987800 | 52.62 | -0.08 | -0.15 | 52.26 | 52.63 | 52.26 | 158 |
| 1741901400 | 52.7 | -0.4 | -0.75 | 53.7 | 53.7 | 52.7 | 374 |
| 1741814940 | 53.1 | 0.38 | 0.72 | 52.73 | 53.69 | 52.73 | 1044 |
| 1741728600 | 52.72 | -2.07 | -3.78 | 54.94 | 55.54 | 52.72 | 1223 |
| 1741642140 | 54.79 | 0.08 | 0.15 | 54.7 | 54.89 | 54.37 | 1165 |
| 1741382940 | 54.71 | 1.37 | 2.57 | 54.96 | 55.04 | 54.71 | 663 |
| 1741296540 | 53.34 | -0.66 | -1.22 | 54 | 54 | 53.34 | 2 |
| 1741210140 | 54 | -1.6 | -2.88 | 54.62 | 54.62 | 54 | 137 |
| 1740778200 | 55.6 | 1.05 | 1.92 | 54.5 | 55.6 | 54.5 | 2072 |
| 1740691740 | 54.55 | -0.45 | -0.82 | 56 | 56 | 54.55 | 173 |
| 1740605400 | 55 | 0.28 | 0.51 | 54.72 | 55.2 | 54.31 | 562 |
| 1740519000 | 54.72 | 0.47 | 0.87 | 55.16 | 55.16 | 54.3 | 4506 |
| 1740432540 | 54.25 | -0.13 | -0.24 | 54.75 | 57.49 | 54.25 | 5804 |
| 1740173400 | 54.38 | 0.14 | 0.26 | 54.01 | 54.55 | 54 | 249 |
| 1740087000 | 54.24 | 0.14 | 0.26 | 54.1 | 54.4 | 54.1 | 2386 |
| 1740000540 | 54.1 | 0.69 | 1.29 | 53.83 | 54.1 | 53.83 | 704 |
| 1739914140 | 53.41 | 0.46 | 0.87 | 52.97 | 53.52 | 52.97 | 78 |
| 1739827800 | 52.95 | 0 | 0.00 | 52.95 | 52.95 | 52.95 | 0 |
| 1739568600 | 52.95 | -0.8 | -1.49 | 53.77 | 53.77 | 52.71 | 1031 |
| 1739482140 | 53.75 | 0.88 | 1.66 | 53.94 | 53.94 | 53.75 | 193 |
| 1739395740 | 52.87 | -0.16 | -0.30 | 53.1 | 53.55 | 52.87 | 606 |
| 1739309400 | 53.03 | -0.54 | -1.01 | 53.64 | 53.64 | 53.03 | 38 |
| 1739222940 | 53.57 | -0.58 | -1.07 | 54.55 | 54.55 | 53.57 | 270 |
| 1738963800 | 54.15 | -1.17 | -2.11 | 55.4 | 55.4 | 54.15 | 900 |
| 1738877340 | 55.32 | -0.39 | -0.70 | 55.92 | 55.92 | 55.16 | 567 |
| 1738790940 | 55.71 | 1.1 | 2.01 | 55.9 | 56.26 | 55.71 | 1778 |
| 1738704600 | 54.61 | -1.09 | -1.96 | 55.39 | 55.39 | 54.61 | 1961 |
| 1738618200 | 55.7 | -0.63 | -1.12 | 56.33 | 56.54 | 55.7 | 753 |
| 1738358940 | 56.33 | -0.94 | -1.64 | 57.33 | 57.33 | 56.33 | 40 |
| 1738272540 | 57.27 | 0.87 | 1.54 | 56.4 | 57.59 | 56.4 | 3193 |
| 1738186200 | 56.4 | -0.18 | -0.32 | 56.71 | 56.89 | 55.89 | 1954 |
| 1738099740 | 56.58 | -0.83 | -1.45 | 57.41 | 57.44 | 56.58 | 451 |
| 1738013340 | 57.41 | 1.42 | 2.54 | 55.67 | 57.79 | 55.67 | 5371 |
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
