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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 46.44 | -0.15 | -0.31 | 46.44 | 46.44 | 46.44 | 0 |
| 1732642200 | 46.585 | -0.93 | -1.96 | 46.585 | 46.585 | 46.585 | 0 |
| 1732555800 | 47.515 | -0.49 | -1.01 | 47.515 | 47.515 | 47.515 | 0 |
| 1732296600 | 48 | 1.28 | 2.75 | 47.566 | 48 | 47.566 | 2652 |
| 1732210200 | 46.716 | 0.11 | 0.24 | 46.716 | 46.716 | 46.716 | 0 |
| 1732123800 | 46.605 | 0.26 | 0.55 | 46.605 | 46.605 | 46.605 | 0 |
| 1732037400 | 46.348 | 0.35 | 0.76 | 46.348 | 46.348 | 46.348 | 0 |
| 1731951000 | 46 | 0.65 | 1.42 | 45.412 | 46 | 45.412 | 20 |
| 1731691800 | 45.354 | -0.42 | -0.92 | 45.354 | 45.354 | 45.354 | 0 |
| 1731605400 | 45.775 | -0.69 | -1.48 | 45.775 | 45.775 | 45.775 | 0 |
| 1731519000 | 46.462 | 0 | 0.00 | 46.462 | 46.462 | 46.462 | 0 |
| 1731432600 | 46.462 | 0 | 0.00 | 46.462 | 46.462 | 46.462 | 0 |
| 1731346200 | 46.462 | -0.16 | -0.34 | 46.462 | 46.462 | 46.462 | 273 |
| 1731087000 | 46.619 | -0.05 | -0.10 | 46.619 | 46.619 | 46.619 | 0 |
| 1731000600 | 46.666 | 0.22 | 0.48 | 46.666 | 46.666 | 46.666 | 0 |
| 1730914200 | 46.442 | -0.19 | -0.41 | 46.442 | 46.442 | 46.442 | 0 |
| 1730827800 | 46.634 | 0.72 | 1.57 | 46.303 | 46.634 | 46.303 | 10 |
| 1730741400 | 45.912 | -0.09 | -0.19 | 45.756 | 45.995 | 45.756 | 115 |
| 1730482200 | 45.998 | 1.4 | 3.15 | 45.857 | 45.998 | 45.857 | 1346 |
| 1730395800 | 44.594 | 0.43 | 0.97 | 44.594 | 44.594 | 44.594 | 27 |
| 1730309400 | 44.167 | 0.03 | 0.07 | 44.125 | 44.167 | 44.125 | 68 |
| 1730223000 | 44.134 | -0.13 | -0.28 | 44.134 | 44.134 | 44.134 | 0 |
| 1730136600 | 44.26 | -2.19 | -4.71 | 44.891 | 44.891 | 44.26 | 4 |
| 1729873800 | 46.45 | -0.45 | -0.96 | 46.02 | 46.45 | 46.02 | 18 |
| 1729787400 | 46.901 | 0.25 | 0.54 | 46.786 | 46.901 | 46.786 | 5 |
| 1729701000 | 46.65 | 1.34 | 2.96 | 46.706 | 46.706 | 46.65 | 9 |
| 1729614600 | 45.31 | 0.14 | 0.31 | 45.425 | 45.425 | 45.31 | 10 |
| 1729528200 | 45.169 | 0.37 | 0.82 | 45.074 | 45.169 | 45.074 | 30 |
| 1729269000 | 44.8 | -0.61 | -1.34 | 45.798 | 45.798 | 44.8 | 67 |
| 1729182600 | 45.407 | 0.39 | 0.86 | 45.407 | 45.407 | 45.407 | 0 |
| 1729096200 | 45.021 | 0 | 0.00 | 45.021 | 45.021 | 45.021 | 0 |
| 1729009800 | 45.021 | -1.8 | -3.83 | 45.003 | 45.06 | 45.003 | 49 |
| 1728923400 | 46.816 | -0.71 | -1.50 | 47.411 | 47.411 | 46.816 | 2428 |
| 1728664200 | 47.529 | 1.11 | 2.40 | 47.529 | 47.529 | 47.529 | 0 |
| 1728577800 | 46.415 | 0 | 0.00 | 46.415 | 46.415 | 46.415 | 0 |
| 1728491400 | 46.415 | -1.63 | -3.39 | 47.059 | 47.059 | 46.415 | 50 |
| 1728405000 | 48.042 | -0.14 | -0.29 | 48.17 | 48.17 | 48.042 | 71 |
| 1728318600 | 48.18 | 0.98 | 2.08 | 47.131 | 48.18 | 47.131 | 511 |
| 1728059400 | 47.2 | 0.63 | 1.36 | 46.738 | 47.2 | 46.738 | 592 |
| 1727973000 | 46.568 | 1.11 | 2.45 | 45.165 | 46.568 | 45.165 | 1505 |
| 1727886600 | 45.455 | 0.66 | 1.46 | 44.861 | 45.455 | 44.861 | 35 |
| 1727800200 | 44.8 | 1.69 | 3.93 | 42.699 | 44.8 | 42.103 | 221 |
| 1727713800 | 43.107 | 0.7 | 1.65 | 43.107 | 43.107 | 43.107 | 0 |
| 1727454600 | 42.409 | 0.27 | 0.65 | 42.409 | 42.409 | 42.409 | 20 |
| 1727368200 | 42.137 | -1.82 | -4.14 | 42.517 | 42.517 | 42.137 | 220 |
| 1727281800 | 43.959 | -0.54 | -1.22 | 43.959 | 43.959 | 43.959 | 0 |
| 1727195400 | 44.5 | 0.59 | 1.35 | 44.231 | 44.5 | 44.231 | 10 |
| 1727109000 | 43.909 | 0.13 | 0.29 | 43.909 | 43.909 | 43.909 | 0 |
| 1726849800 | 43.784 | -0.05 | -0.11 | 43.784 | 43.784 | 43.784 | 0 |
| 1726763400 | 43.834 | 0.98 | 2.30 | 43.648 | 43.834 | 43.648 | 120 |
| 1726677000 | 42.85 | -0.45 | -1.04 | 43.263 | 43.263 | 42.85 | 11 |
| 1726590600 | 43.3 | 0.73 | 1.72 | 43.21 | 43.3 | 43.21 | 46 |
| 1726504200 | 42.566 | -0.32 | -0.73 | 42.566 | 42.566 | 42.566 | 36 |
| 1726245000 | 42.881 | 1.45 | 3.50 | 42.925 | 42.925 | 42.881 | 35 |
| 1726158600 | 41.432 | 0 | 0.00 | 41.432 | 41.432 | 41.432 | 0 |
| 1726072200 | 41.432 | -0.17 | -0.40 | 41.723 | 42.029 | 41.432 | 890 |
| 1725985800 | 41.6 | -1.2 | -2.81 | 42.594 | 42.821 | 41.6 | 304 |
| 1725899400 | 42.801 | 0.4 | 0.95 | 42.801 | 42.801 | 42.801 | 0 |
| 1725640200 | 42.397 | -0.86 | -1.99 | 43.237 | 43.237 | 42.397 | 260 |
| 1725553800 | 43.256 | 0.06 | 0.13 | 43.256 | 43.256 | 43.256 | 0 |
| 1725467400 | 43.2 | -0.91 | -2.05 | 43.551 | 43.551 | 43.2 | 65 |
| 1725381000 | 44.105 | -1.42 | -3.11 | 45.929 | 45.929 | 44.105 | 639 |
| 1725294600 | 45.521 | -1.43 | -3.05 | 45.521 | 45.521 | 45.521 | 18 |
| 1725035400 | 46.954 | 1.06 | 2.32 | 46.954 | 46.954 | 46.954 | 0 |
| 1724949000 | 45.891 | 0.09 | 0.20 | 45.891 | 45.891 | 45.891 | 0 |
| 1724862600 | 45.8 | -1.45 | -3.06 | 46.322 | 46.322 | 45.8 | 550 |
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
