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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 48.86 | 0.38 | 0.78 | 48.85 | 48.86 | 48.85 | 1000 |
| 1742506200 | 48.48 | -1.33 | -2.67 | 48.47 | 48.48 | 48.47 | 200 |
| 1742419800 | 49.81 | 1.68 | 3.49 | 48.72 | 49.81 | 48.72 | 12000 |
| 1742333400 | 48.13 | -0.71 | -1.45 | 48.12 | 48.13 | 48.12 | 1000 |
| 1742247000 | 48.84 | 1.78 | 3.78 | 48.83 | 48.84 | 48.83 | 10000 |
| 1741987800 | 47.06 | -0.07 | -0.15 | 47.05 | 47.06 | 47.05 | 100 |
| 1741901400 | 47.13 | -2.8 | -5.61 | 47.97 | 47.97 | 47.12 | 1100 |
| 1741815000 | 49.93 | 0 | 0.00 | 49.93 | 49.93 | 49.93 | 0 |
| 1741728600 | 49.93 | 0.66 | 1.34 | 49.92 | 49.93 | 49.92 | 6 |
| 1741642140 | 49.27 | 0.55 | 1.13 | 49.26 | 49.27 | 49.26 | 600 |
| 1741382940 | 48.72 | 0.19 | 0.39 | 48.71 | 48.72 | 48.71 | 100 |
| 1741296600 | 48.53 | 0 | 0.00 | 48.53 | 48.53 | 48.53 | 0 |
| 1741210200 | 48.53 | 0 | 0.00 | 48.53 | 48.53 | 48.53 | 0 |
| 1740778200 | 48.53 | -0.88 | -1.78 | 48.52 | 48.53 | 48.52 | 400 |
| 1740691740 | 49.41 | -0.65 | -1.30 | 48.54 | 49.96 | 48.48 | 4300 |
| 1740605400 | 50.06 | -2.94 | -5.55 | 50.72 | 52.87 | 48.87 | 21400 |
| 1740519000 | 53 | -0.5 | -0.93 | 52.99 | 53 | 52.99 | 1400 |
| 1740432600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1740173400 | 53.5 | 1.02 | 1.94 | 52.4 | 53.5 | 52.4 | 1200 |
| 1740087000 | 52.48 | -0.72 | -1.35 | 52.47 | 52.48 | 52.47 | 2000 |
| 1740000600 | 53.2 | 0 | 0.00 | 53.2 | 53.2 | 53.2 | 0 |
| 1739914200 | 53.2 | 0 | 0.00 | 53.2 | 53.2 | 53.2 | 0 |
| 1739827800 | 53.2 | -1.13 | -2.08 | 54.6 | 54.61 | 53.12 | 6700 |
| 1739568600 | 54.33 | 1.66 | 3.15 | 53.61 | 54.33 | 53.61 | 1000 |
| 1739482140 | 52.67 | -1.01 | -1.88 | 56.33 | 56.34 | 52.66 | 2000 |
| 1739395800 | 53.68 | 0 | 0.00 | 53.68 | 53.68 | 53.68 | 0 |
| 1739309400 | 53.68 | -1.25 | -2.28 | 54.62 | 54.63 | 53.51 | 2100 |
| 1739222940 | 54.93 | -0.34 | -0.62 | 54.92 | 54.93 | 54.92 | 100 |
| 1738963740 | 55.27 | 0 | 0.00 | 55.27 | 55.27 | 55.27 | 0 |
| 1738877340 | 55.27 | -3.06 | -5.25 | 55.26 | 55.27 | 55.26 | 3200 |
| 1738791000 | 58.33 | 0 | 0.00 | 58.33 | 58.33 | 58.33 | 0 |
| 1738704600 | 58.33 | 0 | 0.00 | 58.33 | 58.33 | 58.33 | 0 |
| 1738618200 | 58.33 | 2.13 | 3.79 | 54.6 | 58.33 | 54.6 | 36500 |
| 1738358940 | 56.2 | 1.01 | 1.83 | 55.77 | 56.2 | 55.77 | 200 |
| 1738272540 | 55.19 | 0 | 0.00 | 55.19 | 55.19 | 55.19 | 0 |
| 1738186140 | 55.19 | 0 | 0.00 | 55.19 | 55.19 | 55.19 | 0 |
| 1738099740 | 55.19 | 1.31 | 2.43 | 54.5 | 55.19 | 54.5 | 6500 |
| 1738013340 | 53.88 | -5.8 | -9.72 | 55.69 | 56.15 | 53.6 | 24300 |
| 1737754200 | 59.68 | 0.72 | 1.22 | 59.67 | 59.68 | 59.67 | 14000 |
| 1737667800 | 58.96 | 0 | 0.00 | 58.96 | 58.96 | 58.96 | 0 |
| 1737581400 | 58.96 | 0 | 0.00 | 58.96 | 58.96 | 58.96 | 0 |
| 1737495000 | 58.96 | 3.1 | 5.55 | 56.46 | 58.96 | 56.46 | 600 |
| 1737408600 | 55.86 | 0.48 | 0.87 | 55.85 | 55.86 | 55.85 | 100 |
| 1737149340 | 55.38 | 0 | 0.00 | 55.38 | 55.38 | 55.38 | 0 |
| 1737062940 | 55.38 | 1.83 | 3.42 | 55.81 | 55.82 | 55.37 | 121000 |
| 1736976540 | 53.55 | 0 | 0.00 | 53.55 | 53.55 | 53.55 | 0 |
| 1736890140 | 53.55 | 0 | 0.00 | 53.55 | 53.55 | 53.55 | 0 |
| 1736803740 | 53.55 | -0.83 | -1.53 | 55.64 | 55.65 | 53.54 | 40200 |
| 1736544540 | 54.38 | 0.81 | 1.51 | 54.33 | 54.58 | 54.33 | 300 |
| 1736458200 | 53.57 | 0 | 0.00 | 53.57 | 53.57 | 53.57 | 0 |
| 1736371800 | 53.57 | 0 | 0.00 | 53.57 | 53.57 | 53.57 | 0 |
| 1736285400 | 53.57 | -0.34 | -0.63 | 54.62 | 54.63 | 53.56 | 2900 |
| 1736198940 | 53.91 | 0.37 | 0.69 | 52.94 | 53.91 | 52.94 | 1007 |
| 1735939800 | 53.54 | 0 | 0.00 | 53.54 | 53.54 | 53.54 | 0 |
| 1735853400 | 53.54 | 0 | 0.00 | 53.54 | 53.54 | 53.54 | 0 |
| 1735594200 | 53.54 | -5.19 | -8.84 | 55.06 | 55.07 | 53.53 | 1100 |
| 1735334940 | 58.73 | 0 | 0.00 | 58.73 | 58.73 | 58.73 | 0 |
| 1735248540 | 58.73 | 1.43 | 2.50 | 55.93 | 58.81 | 55.93 | 11100 |
| 1734989340 | 57.3 | -5.3 | -8.47 | 54.86 | 57.3 | 54.86 | 700 |
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
