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 |
|---|---|---|---|---|---|---|---|
| 1742578200 | 44.56 | 0.05 | 0.12 | 44.525 | 44.595 | 44.525 | 1523 |
| 1742491800 | 44.505 | 0.01 | 0.01 | 44.565 | 44.59 | 44.505 | 883 |
| 1742405400 | 44.5 | 0.07 | 0.16 | 44.54 | 44.55 | 44.49 | 871 |
| 1742319000 | 44.43 | -0.07 | -0.15 | 44.505 | 44.505 | 44.38 | 5061 |
| 1742232600 | 44.495 | 0.2 | 0.45 | 44.36 | 44.5 | 44.345 | 578 |
| 1741973400 | 44.295 | -0.01 | -0.02 | 44.3 | 44.3 | 44.14 | 3494 |
| 1741887000 | 44.305 | 0.02 | 0.05 | 44.315 | 44.315 | 44.24 | 2817 |
| 1741800600 | 44.285 | 0.01 | 0.03 | 44.225 | 44.345 | 44.225 | 3951 |
| 1741714200 | 44.27 | -0.13 | -0.28 | 44.4 | 44.4 | 44.25 | 3293 |
| 1741627800 | 44.395 | 0.01 | 0.01 | 44.37 | 44.495 | 44.37 | 3717 |
| 1741368600 | 44.39 | 0.12 | 0.26 | 44.365 | 44.515 | 44.365 | 5830 |
| 1741282200 | 44.275 | -0.23 | -0.51 | 44.31 | 44.385 | 44.24 | 3189 |
| 1741195800 | 44.5 | -0.71 | -1.56 | 44.79 | 44.79 | 44.49 | 18177 |
| 1741109400 | 45.205 | 0.06 | 0.13 | 45.245 | 45.245 | 45.17 | 404 |
| 1741023000 | 45.145 | -0.22 | -0.48 | 45.39 | 45.39 | 45.085 | 7815 |
| 1740763800 | 45.365 | 0.07 | 0.15 | 45.385 | 45.385 | 45.31 | 1649 |
| 1740677400 | 45.295 | 0.02 | 0.04 | 45.315 | 45.315 | 45.25 | 667 |
| 1740591000 | 45.275 | 0.04 | 0.09 | 45.23 | 45.29 | 45.23 | 587 |
| 1740504600 | 45.235 | 0.06 | 0.14 | 45.145 | 45.235 | 45.145 | 1521 |
| 1740418200 | 45.17 | 0.04 | 0.08 | 45.155 | 45.17 | 45.075 | 3268 |
| 1740159000 | 45.135 | 0.17 | 0.38 | 45.075 | 45.305 | 45.075 | 57 |
| 1740072600 | 44.965 | -0.01 | -0.01 | 44.97 | 44.995 | 44.945 | 11053 |
| 1739986200 | 44.97 | -0.14 | -0.31 | 45.065 | 45.065 | 44.92 | 206 |
| 1739899800 | 45.11 | 0.02 | 0.04 | 45.115 | 45.13 | 45.095 | 3799 |
| 1739813400 | 45.09 | -0.16 | -0.34 | 45.07 | 45.125 | 45.07 | 14182 |
| 1739554200 | 45.245 | 0 | 0.01 | 45.225 | 45.27 | 45.17 | 341 |
| 1739467800 | 45.24 | 0.2 | 0.43 | 45.09 | 45.24 | 45.09 | 704 |
| 1739381400 | 45.045 | -0.12 | -0.27 | 45.17 | 45.17 | 45.025 | 2105 |
| 1739295000 | 45.165 | -0.21 | -0.45 | 45.265 | 45.325 | 45.135 | 101208 |
| 1739208600 | 45.37 | 0.04 | 0.10 | 45.41 | 45.475 | 45.35 | 12945 |
| 1738949400 | 45.325 | -0.07 | -0.14 | 45.345 | 45.395 | 45.27 | 20711 |
| 1738863000 | 45.39 | 0.04 | 0.08 | 45.33 | 45.405 | 45.315 | 3583 |
| 1738776600 | 45.355 | 0.11 | 0.25 | 45.37 | 45.4 | 45.355 | 6506 |
| 1738690200 | 45.24 | -0.03 | -0.06 | 45.18 | 45.245 | 45.145 | 1309 |
| 1738603800 | 45.265 | 0.23 | 0.50 | 45.22 | 45.265 | 45.175 | 1748 |
| 1738344600 | 45.04 | 0.16 | 0.36 | 44.91 | 45.09 | 44.905 | 60748 |
| 1738258200 | 44.88 | 0.17 | 0.38 | 44.815 | 44.92 | 44.815 | 892 |
| 1738171800 | 44.71 | -0.01 | -0.02 | 44.885 | 44.885 | 44.71 | 288 |
| 1738085400 | 44.72 | -0.1 | -0.22 | 44.735 | 44.81 | 44.72 | 511 |
| 1737999000 | 44.82 | 0.09 | 0.20 | 44.875 | 44.875 | 44.785 | 378 |
| 1737739800 | 44.73 | -0.01 | -0.02 | 44.77 | 44.815 | 44.665 | 544 |
| 1737653400 | 44.74 | -0.09 | -0.19 | 44.92 | 44.92 | 44.74 | 182 |
| 1737567000 | 44.825 | 0 | 0.00 | 44.825 | 44.825 | 44.825 | 0 |
| 1737480600 | 44.825 | 0.03 | 0.06 | 44.815 | 44.825 | 44.775 | 1010 |
| 1737394200 | 44.8 | 0.07 | 0.16 | 44.865 | 44.865 | 44.73 | 1377 |
| 1737135000 | 44.73 | 0.05 | 0.12 | 44.745 | 44.795 | 44.73 | 510 |
| 1737048600 | 44.675 | 0.03 | 0.07 | 44.635 | 44.675 | 44.565 | 221 |
| 1736962200 | 44.645 | 0.29 | 0.65 | 44.415 | 44.65 | 44.405 | 5721 |
| 1736875800 | 44.355 | -0.08 | -0.18 | 44.56 | 44.56 | 44.355 | 347 |
| 1736789400 | 44.435 | -0.08 | -0.17 | 44.415 | 44.435 | 44.375 | 593 |
| 1736530200 | 44.51 | -0.12 | -0.27 | 44.55 | 44.555 | 44.5 | 14447 |
| 1736443800 | 44.63 | -0.02 | -0.04 | 44.57 | 44.635 | 44.57 | 1024 |
| 1736357400 | 44.65 | -0.15 | -0.32 | 44.75 | 44.765 | 44.65 | 876 |
| 1736271000 | 44.795 | -0.06 | -0.13 | 44.83 | 44.84 | 44.795 | 370 |
| 1736184600 | 44.855 | -0.03 | -0.06 | 44.85 | 44.865 | 44.8 | 5510 |
| 1735925400 | 44.88 | -0.17 | -0.37 | 45.05 | 45.05 | 44.85 | 2402 |
| 1735839000 | 45.045 | -0.01 | -0.02 | 45.095 | 45.17 | 45.045 | 7818 |
| 1735666200 | 45.055 | -0.02 | -0.04 | 45.055 | 45.055 | 45.055 | 0 |
| 1735579800 | 45.075 | 0.08 | 0.17 | 44.98 | 45.075 | 44.98 | 2914 |
| 1735320600 | 45 | -0.14 | -0.30 | 45.1 | 45.1 | 44.945 | 4593 |
| 1735061400 | 45.135 | 0.01 | 0.02 | 45.195 | 45.195 | 45.135 | 539 |
| 1734975000 | 45.125 | -0.06 | -0.12 | 45.26 | 45.26 | 45.115 | 296 |
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
