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 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 47.491 | 0.27 | 0.57 | 47.423 | 47.513 | 47.423 | 700 |
| 1732123800 | 47.22 | -0.21 | -0.44 | 47.22 | 47.22 | 47.22 | 0 |
| 1732037400 | 47.43 | 0.27 | 0.57 | 47.326 | 47.43 | 47.326 | 207 |
| 1731951000 | 47.159 | -0.14 | -0.29 | 47.385 | 47.385 | 47.159 | 396 |
| 1731691800 | 47.296 | 0.17 | 0.36 | 47.243 | 47.296 | 47.243 | 9 |
| 1731605400 | 47.128 | -0.08 | -0.17 | 47.119 | 47.128 | 47.119 | 63 |
| 1731519000 | 47.209 | 0 | 0.00 | 47.209 | 47.209 | 47.209 | 0 |
| 1731432600 | 47.209 | 0.08 | 0.16 | 47.268 | 47.268 | 47.209 | 1 |
| 1731346200 | 47.133 | 0.2 | 0.42 | 47.133 | 47.133 | 47.133 | 0 |
| 1731087000 | 46.937 | 0.32 | 0.69 | 46.854 | 46.937 | 46.854 | 3 |
| 1731000600 | 46.614 | -0.03 | -0.06 | 46.744 | 46.744 | 46.614 | 1575 |
| 1730914200 | 46.64 | 0.09 | 0.19 | 46.794 | 46.794 | 46.64 | 235 |
| 1730827800 | 46.552 | -0.01 | -0.01 | 46.541 | 46.552 | 46.541 | 248 |
| 1730741400 | 46.558 | -0.09 | -0.19 | 46.538 | 46.558 | 46.481 | 666 |
| 1730482200 | 46.648 | -0.03 | -0.07 | 46.636 | 46.657 | 46.599 | 268 |
| 1730395800 | 46.68 | -0.06 | -0.12 | 46.792 | 46.792 | 46.599 | 74864 |
| 1730309400 | 46.736 | -0.08 | -0.16 | 46.864 | 46.864 | 46.66 | 71600 |
| 1730223000 | 46.812 | -0.01 | -0.02 | 46.81 | 46.812 | 46.788 | 51539 |
| 1730136600 | 46.82 | -0.27 | -0.57 | 46.82 | 46.82 | 46.82 | 0 |
| 1729873800 | 47.087 | -0.02 | -0.04 | 47.087 | 47.087 | 47.087 | 0 |
| 1729787400 | 47.107 | 0.09 | 0.20 | 47.107 | 47.107 | 47.107 | 0 |
| 1729701000 | 47.012 | 0.01 | 0.03 | 47.012 | 47.012 | 47.012 | 0 |
| 1729614600 | 47 | -0.07 | -0.16 | 47.061 | 47.061 | 47 | 65 |
| 1729528200 | 47.074 | -0.28 | -0.59 | 47.377 | 47.377 | 47.074 | 805 |
| 1729269000 | 47.353 | 0.01 | 0.02 | 47.235 | 47.353 | 47.235 | 5 |
| 1729182600 | 47.345 | 0.02 | 0.05 | 47.345 | 47.345 | 47.345 | 0 |
| 1729096200 | 47.321 | 0.19 | 0.40 | 47.321 | 47.321 | 47.321 | 0 |
| 1729009800 | 47.132 | 0.24 | 0.51 | 47.071 | 47.132 | 47.046 | 780 |
| 1728923400 | 46.893 | 0 | 0.01 | 46.907 | 46.907 | 46.893 | 1170 |
| 1728664200 | 46.89 | 0.15 | 0.32 | 46.935 | 46.935 | 46.89 | 2 |
| 1728577800 | 46.74 | -0.2 | -0.43 | 46.74 | 46.74 | 46.74 | 10 |
| 1728491400 | 46.941 | 0.1 | 0.22 | 46.993 | 46.994 | 46.941 | 295 |
| 1728405000 | 46.84 | -0.29 | -0.61 | 46.84 | 46.84 | 46.84 | 400 |
| 1728318600 | 47.126 | -0.03 | -0.06 | 47.126 | 47.126 | 47.126 | 1 |
| 1728059400 | 47.152 | -0.14 | -0.30 | 47.236 | 47.242 | 47.133 | 31 |
| 1727973000 | 47.294 | -0.12 | -0.25 | 47.294 | 47.294 | 47.294 | 0 |
| 1727886600 | 47.412 | -0.17 | -0.35 | 47.549 | 47.549 | 47.4 | 11142 |
| 1727800200 | 47.577 | 0.34 | 0.72 | 47.248 | 47.577 | 47.248 | 51 |
| 1727713800 | 47.235 | 0.06 | 0.12 | 47.349 | 47.349 | 47.235 | 2005 |
| 1727454600 | 47.179 | 0.16 | 0.35 | 47.178 | 47.179 | 47.082 | 2551 |
| 1727368200 | 47.015 | -0.1 | -0.21 | 47.069 | 47.16 | 47.015 | 17081 |
| 1727281800 | 47.113 | -0.09 | -0.18 | 47.113 | 47.113 | 47.113 | 0 |
| 1727195400 | 47.2 | 0.11 | 0.24 | 47.25 | 47.25 | 47.2 | 31 |
| 1727109000 | 47.088 | -0.01 | -0.01 | 47.081 | 47.236 | 47.081 | 1735 |
| 1726849800 | 47.095 | -0.2 | -0.42 | 47.149 | 47.233 | 47.075 | 1691 |
| 1726763400 | 47.294 | -0.31 | -0.64 | 47.264 | 47.294 | 47.264 | 15 |
| 1726677000 | 47.6 | -0.04 | -0.09 | 47.625 | 47.625 | 47.6 | 3 |
| 1726590600 | 47.642 | 0.04 | 0.09 | 47.526 | 47.642 | 47.526 | 333 |
| 1726504200 | 47.6 | 0.02 | 0.04 | 47.653 | 47.653 | 47.596 | 76 |
| 1726245000 | 47.582 | -0.1 | -0.22 | 47.626 | 47.699 | 47.582 | 74 |
| 1726158600 | 47.686 | -0.02 | -0.05 | 47.835 | 47.835 | 47.686 | 675 |
| 1726072200 | 47.709 | 0.19 | 0.41 | 47.754 | 47.818 | 47.709 | 203 |
| 1725985800 | 47.515 | 0.15 | 0.31 | 47.515 | 47.515 | 47.515 | 8 |
| 1725899400 | 47.367 | 0.01 | 0.02 | 47.239 | 47.367 | 47.239 | 336 |
| 1725640200 | 47.356 | 0.23 | 0.48 | 47.295 | 47.394 | 47.295 | 344 |
| 1725553800 | 47.131 | 0.08 | 0.17 | 47.206 | 47.206 | 47.087 | 507 |
| 1725467400 | 47.05 | 0.25 | 0.54 | 47.074 | 47.161 | 47.014 | 8155 |
| 1725381000 | 46.797 | 0.12 | 0.25 | 46.74 | 46.824 | 46.74 | 286 |
| 1725294600 | 46.68 | -0.1 | -0.22 | 46.624 | 46.77 | 46.624 | 4218 |
| 1725035400 | 46.784 | 0 | 0.00 | 46.837 | 46.889 | 46.784 | 63005 |
| 1724949000 | 46.783 | -0.01 | -0.02 | 46.761 | 46.946 | 46.761 | 60371 |
| 1724862600 | 46.792 | 0.13 | 0.28 | 46.697 | 46.792 | 46.697 | 4445 |
| 1724776200 | 46.66 | -0.13 | -0.27 | 46.683 | 46.683 | 46.636 | 12500 |
| 1724689800 | 46.787 | 0.09 | 0.18 | 46.77 | 46.787 | 46.749 | 2491 |
| 1724430600 | 46.701 | -0.04 | -0.09 | 46.715 | 46.715 | 46.696 | 20537 |
| 1724344200 | 46.745 | 0 | 0.01 | 46.773 | 46.773 | 46.7 | 2050 |
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
