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 | -1.15 | -2.70588235294 | 42.5 | 43.45 | 40.7 | 1055466 | 42.05109821 | DE |
| 4 | -6.15 | -12.9473684211 | 47.5 | 48 | 40.7 | 954615 | 45.50797304 | DE |
| 12 | -6.95 | -14.3892339545 | 48.3 | 51.4 | 40.7 | 786888 | 46.68880223 | DE |
| 26 | -21.55 | -34.2607313196 | 62.9 | 62.9 | 40.7 | 597787 | 48.84286589 | DE |
| 52 | -7.15 | -14.7422680412 | 48.5 | 75.5 | 36.9 | 881048 | 52.98623179 | DE |
| 156 | -92.65 | -69.1417910448 | 134 | 183.5 | 36.9 | 818536 | 108.51863584 | DE |
| 260 | -68.65 | -62.4090909091 | 110 | 183.5 | 36.9 | 620746 | 110.50819661 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738603800 | 41.425 | 0.38 | 0.91 | 41.75 | 41.75 | 40.8 | 513728 |
| 1738344600 | 41.05 | -0.35 | -0.85 | 41.6 | 41.6 | 41.05 | 657178 |
| 1738258200 | 41.4 | 0.35 | 0.85 | 40.8 | 41.95 | 40.8 | 598167 |
| 1738171800 | 41.05 | -1.95 | -4.53 | 41.7 | 41.7 | 41 | 1005118 |
| 1738085400 | 43 | -0.55 | -1.26 | 42.5 | 43.45 | 41.95 | 2503137 |
| 1737999000 | 43.55 | -0.85 | -1.91 | 44.2 | 44.2 | 41.35 | 1230613 |
| 1737739800 | 44.4 | -1.2 | -2.63 | 46.05 | 46.05 | 44.4 | 320879 |
| 1737653400 | 45.6 | -0.45 | -0.98 | 46.05 | 46.05 | 45.6 | 543461 |
| 1737567000 | 46.05 | -0.25 | -0.54 | 46.3 | 46.3 | 46.05 | 116962 |
| 1737480600 | 46.3 | -0.7 | -1.49 | 47 | 47 | 46.3 | 552789 |
| 1737394200 | 47 | -0.78 | -1.62 | 47.1 | 47.1 | 46.55 | 353231 |
| 1737135000 | 47.775 | 0.07 | 0.16 | 48 | 48 | 47.4 | 236874 |
| 1737048600 | 47.7 | 0.2 | 0.42 | 47.4 | 47.7 | 47.4 | 222195 |
| 1736962200 | 47.5 | 0.25 | 0.53 | 47.5 | 47.5 | 47.5 | 572459 |
| 1736875800 | 47.25 | 0.15 | 0.32 | 47.25 | 47.25 | 46.8 | 2415014 |
| 1736789400 | 47.1 | -0.4 | -0.84 | 47.5 | 47.5 | 45.7 | 861577 |
| 1736530200 | 47.5 | -0.3 | -0.63 | 48 | 48 | 47.5 | 1300496 |
| 1736443800 | 47.8 | 0.8 | 1.70 | 47.5 | 47.9 | 47.3 | 2082461 |
| 1736357400 | 47 | -0.3 | -0.63 | 47.2 | 47.8 | 46.4 | 1878969 |
| 1736271000 | 47.3 | -0.2 | -0.42 | 47.5 | 48 | 47.2 | 1126989 |
| 1736184600 | 47.5 | 2.5 | 5.56 | 47 | 48 | 47 | 1056719 |
| 1735925400 | 45 | -1.65 | -3.54 | 45.25 | 46.2 | 45 | 294479 |
| 1735839000 | 46.65 | 0.75 | 1.63 | 46.65 | 46.65 | 46.65 | 517894 |
| 1735666200 | 45.9 | 0.75 | 1.66 | 45.9 | 45.9 | 45.9 | 105853 |
| 1735579800 | 45.15 | 0 | 0.00 | 46.6 | 46.65 | 45.15 | 286017 |
| 1735320600 | 45.15 | -1.1 | -2.38 | 45.5 | 46.35 | 45.15 | 357829 |
| 1735061400 | 46.25 | 0.5 | 1.09 | 45.55 | 46.25 | 45.55 | 209698 |
| 1734975000 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.55 | 263390 |
| 1734715800 | 45.75 | -0.45 | -0.97 | 46.6 | 46.6 | 45.75 | 303771 |
| 1734629400 | 46.2 | -1.4 | -2.94 | 46.5 | 47.5 | 46.2 | 330321 |
| 1734543000 | 47.6 | 0.5 | 1.06 | 46.5 | 47.6 | 46.5 | 240927 |
| 1734456600 | 47.1 | 0.23 | 0.48 | 47 | 47.7 | 46.2 | 512652 |
| 1734370200 | 46.875 | 1.88 | 4.17 | 45.4 | 47 | 45.4 | 824001 |
| 1734111000 | 45 | 1.7 | 3.93 | 43.75 | 45.2 | 43.7 | 2192930 |
| 1734024600 | 43.3 | -0.45 | -1.03 | 45 | 45 | 43.2 | 1198768 |
| 1733938200 | 43.75 | 0 | 0.00 | 43.85 | 44 | 43.75 | 448804 |
| 1733851800 | 43.75 | -0.45 | -1.02 | 44.2 | 45.2 | 43.75 | 753068 |
| 1733765400 | 44.2 | -3.9 | -8.11 | 47.4 | 47.5 | 44.2 | 892431 |
| 1733506200 | 48.1 | -2.3 | -4.56 | 49.9 | 49.9 | 47.4 | 531031 |
| 1733419800 | 50.4 | 0 | 0.00 | 49.7 | 50.4 | 49.7 | 212116 |
| 1733333400 | 50.4 | -0.2 | -0.40 | 50.5 | 50.5 | 49.5 | 573787 |
| 1733247000 | 50.6 | -0.2 | -0.39 | 50 | 51.4 | 50 | 639419 |
| 1733160600 | 50.8 | 0.3 | 0.59 | 50.5 | 51 | 49.6 | 2296053 |
| 1732901400 | 50.5 | 0 | 0.00 | 50.5 | 51.3 | 50.1 | 670282 |
| 1732815000 | 50.5 | 0 | 0.00 | 51 | 51 | 50.5 | 558494 |
| 1732728600 | 50.5 | 1.5 | 3.06 | 48.8 | 50.9 | 48.8 | 842595 |
| 1732642200 | 49 | 0.7 | 1.45 | 48.4 | 49.15 | 48.05 | 1475972 |
| 1732555800 | 48.3 | -0.1 | -0.21 | 48.3 | 48.3 | 48.3 | 259403 |
| 1732296600 | 48.4 | 0.9 | 1.89 | 47.5 | 48.4 | 47 | 3039105 |
| 1732210200 | 47.5 | -0.1 | -0.21 | 46.7 | 47.5 | 46.7 | 396658 |
| 1732123800 | 47.6 | -0.85 | -1.75 | 48.4 | 48.4 | 46.85 | 582615 |
| 1732037400 | 48.45 | 0.15 | 0.31 | 48.4 | 48.45 | 47.2 | 360932 |
| 1731951000 | 48.3 | 1.6 | 3.43 | 48.3 | 48.3 | 48.3 | 1039342 |
| 1731691800 | 46.7 | -0.6 | -1.27 | 48.8 | 48.8 | 46.7 | 406559 |
| 1731605400 | 47.3 | -0.7 | -1.46 | 48.8 | 48.8 | 47.3 | 174573 |
| 1731519000 | 48 | 0 | 0.00 | 48.8 | 48.8 | 47.4 | 317818 |
| 1731432600 | 48 | -0.3 | -0.62 | 48.3 | 48.3 | 47.9 | 594012 |
| 1731346200 | 48.3 | 0.7 | 1.47 | 48.5 | 49.2 | 47.8 | 820257 |
| 1731087000 | 47.6 | -0.45 | -0.94 | 47.25 | 47.6 | 47.25 | 534311 |
| 1731000600 | 48.05 | -0.45 | -0.93 | 48.05 | 48.05 | 48.05 | 86491 |
| 1730914200 | 48.5 | 0.65 | 1.36 | 47.4 | 48.5 | 47.4 | 346472 |
| 1730827800 | 47.85 | 0.25 | 0.53 | 48.75 | 48.75 | 47.3 | 611013 |
| 1730741400 | 47.6 | -1.05 | -2.16 | 49 | 49 | 47.45 | 361239 |
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
