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 | 40 | 42.2 | 38.3 | 84222 | 41.47770652 | DE |
| 4 | 0 | 0 | 49.3 | 51 | 38.3 | 150743 | 45.93695693 | DE |
| 12 | 0 | 0 | 61 | 63.8 | 38.3 | 118080 | 50.05725763 | DE |
| 26 | 0 | 0 | 62.6 | 68.8 | 38.3 | 174773 | 54.1272914 | DE |
| 52 | 0 | 0 | 45.1 | 137 | 38.3 | 298589 | 74.68665914 | DE |
| 156 | 0 | 0 | 226.4 | 247.9 | 36.15 | 206445 | 83.8387603 | DE |
| 260 | 0 | 0 | 212.5 | 1260 | 36.15 | 498213 | 384.89917899 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743697800 | 40.6 | -1.35 | -3.22 | 42 | 42 | 40.4 | 64081 |
| 1743611400 | 41.95 | 0.7 | 1.70 | 42.2 | 42.2 | 41.95 | 48667 |
| 1743525000 | 41.25 | 1.35 | 3.38 | 39.8 | 41.9 | 39.8 | 63556 |
| 1743438600 | 39.9 | -2.25 | -5.34 | 40 | 40 | 39.9 | 51934 |
| 1743183000 | 42.15 | 0.95 | 2.31 | 40 | 42.15 | 39.1 | 192874 |
| 1743096600 | 41.2 | -2.1 | -4.85 | 42.8 | 42.8 | 40.8 | 327399 |
| 1743010200 | 43.3 | -0.5 | -1.14 | 42.6 | 43.3 | 42.6 | 80876 |
| 1742923800 | 43.8 | -0.2 | -0.45 | 43 | 43.8 | 43 | 94920 |
| 1742837400 | 44 | -1.75 | -3.83 | 44.5 | 44.5 | 43.5 | 284953 |
| 1742578200 | 45.75 | 1.45 | 3.27 | 45.4 | 46.5 | 45.4 | 25833 |
| 1742491800 | 44.3 | -0.85 | -1.88 | 45.4 | 46.8 | 44.3 | 94917 |
| 1742405400 | 45.15 | -3.85 | -7.86 | 48 | 48 | 44 | 394680 |
| 1742319000 | 49 | 0.2 | 0.41 | 48.6 | 49.5 | 46.7 | 138789 |
| 1742232600 | 48.8 | -1.45 | -2.89 | 49.4 | 50 | 48.8 | 82447 |
| 1741973400 | 50.25 | 0.75 | 1.52 | 49.1 | 51 | 49.1 | 483884 |
| 1741887000 | 49.5 | 0.3 | 0.61 | 49.9 | 49.9 | 49.1 | 82800 |
| 1741800600 | 49.2 | -0.8 | -1.60 | 49.3 | 49.3 | 49.2 | 82407 |
| 1741714200 | 50 | 0.5 | 1.01 | 49.4 | 50 | 49.2 | 99522 |
| 1741627800 | 49.5 | -0.05 | -0.10 | 49.9 | 50 | 49 | 123974 |
| 1741368600 | 49.55 | 0.6 | 1.23 | 49.3 | 49.9 | 49.2 | 196340 |
| 1741282200 | 48.95 | 0.1 | 0.20 | 49.8 | 49.8 | 48.2 | 4129 |
| 1741195800 | 48.85 | 1.4 | 2.95 | 46.3 | 49.4 | 46.3 | 88173 |
| 1741109400 | 47.45 | -2.5 | -5.01 | 48.3 | 48.3 | 47.2 | 142464 |
| 1741023000 | 49.95 | 0.2 | 0.40 | 49.6 | 50.4 | 49.6 | 37604 |
| 1740763800 | 49.75 | -0.1 | -0.20 | 49.5 | 49.75 | 49 | 25358 |
| 1740677400 | 49.85 | -1.1 | -2.16 | 50.4 | 50.8 | 49.1 | 113850 |
| 1740591000 | 50.95 | 1.1 | 2.21 | 49.1 | 50.95 | 49.1 | 10435 |
| 1740504600 | 49.85 | -0.35 | -0.70 | 50 | 51.2 | 49.85 | 73372 |
| 1740418200 | 50.2 | 1.55 | 3.19 | 49.9 | 53.6 | 49.9 | 232919 |
| 1740159000 | 48.65 | 0.15 | 0.31 | 48.6 | 49.3 | 48.2 | 15752 |
| 1740072600 | 48.5 | -2.3 | -4.53 | 49.2 | 51 | 48.2 | 109568 |
| 1739986200 | 50.8 | 1.35 | 2.73 | 48.6 | 50.8 | 48.1 | 38287 |
| 1739899800 | 49.45 | -0.65 | -1.30 | 49.45 | 49.45 | 49.45 | 33565 |
| 1739813400 | 50.1 | 0.4 | 0.80 | 49.4 | 50.1 | 49.4 | 41510 |
| 1739554200 | 49.7 | -0.5 | -1.00 | 49 | 49.7 | 49 | 68328 |
| 1739467800 | 50.2 | 0.3 | 0.60 | 50.8 | 50.8 | 50.2 | 27071 |
| 1739381400 | 49.9 | 0.1 | 0.20 | 50.8 | 50.8 | 49.9 | 24099 |
| 1739295000 | 49.8 | 0.7 | 1.43 | 50.6 | 50.6 | 48.9 | 38693 |
| 1739208600 | 49.1 | -1.7 | -3.35 | 50 | 50.4 | 48.7 | 112631 |
| 1738949400 | 50.8 | 0.4 | 0.79 | 50.6 | 51.2 | 50.2 | 46072 |
| 1738863000 | 50.4 | -1.6 | -3.08 | 51.4 | 52.2 | 50.4 | 19625 |
| 1738776600 | 52 | 0.5 | 0.97 | 51 | 53 | 50.8 | 22443 |
| 1738690200 | 51.5 | 0.7 | 1.38 | 51.5 | 51.5 | 51.5 | 16763 |
| 1738603800 | 50.8 | -2.5 | -4.69 | 53.6 | 53.6 | 50.8 | 141863 |
| 1738344600 | 53.3 | -1.1 | -2.02 | 53 | 54.2 | 52.2 | 13984 |
| 1738258200 | 54.4 | 2.6 | 5.02 | 54 | 55.6 | 53 | 543794 |
| 1738171800 | 51.8 | 0 | 0.00 | 52.4 | 52.4 | 51.8 | 40104 |
| 1738085400 | 51.8 | -2.5 | -4.60 | 52.8 | 52.8 | 51.8 | 120830 |
| 1737999000 | 54.3 | 2.8 | 5.44 | 51.8 | 55 | 51.8 | 84659 |
| 1737739800 | 51.5 | 0.1 | 0.19 | 51.5 | 51.5 | 51.5 | 49420 |
| 1737653400 | 51.4 | -0.5 | -0.96 | 51 | 51.4 | 49.1 | 154689 |
| 1737567000 | 51.9 | -0.4 | -0.76 | 51 | 52.6 | 51 | 123559 |
| 1737480600 | 52.3 | -4.1 | -7.27 | 54.2 | 54.2 | 51.4 | 286731 |
| 1737394200 | 56.4 | -0.3 | -0.53 | 56 | 56.4 | 55 | 179308 |
| 1737135000 | 56.7 | -2.3 | -3.90 | 57.6 | 57.6 | 56.7 | 53158 |
| 1737048600 | 59 | 1.2 | 2.08 | 56.6 | 59.6 | 56.6 | 119554 |
| 1736962200 | 57.8 | 1.8 | 3.21 | 57.4 | 57.8 | 56.8 | 60873 |
| 1736875800 | 56 | -0.9 | -1.58 | 57.8 | 59.6 | 56 | 254265 |
| 1736789400 | 56.9 | -2.7 | -4.53 | 58 | 58 | 56 | 181511 |
| 1736530200 | 59.6 | -0.8 | -1.32 | 61 | 63.8 | 58.4 | 318916 |
| 1736443800 | 60.4 | 0 | 0.00 | 59.2 | 62 | 59 | 207709 |
| 1736357400 | 60.4 | -1.7 | -2.74 | 61 | 63.6 | 59.8 | 706266 |
| 1736271000 | 62.1 | 4.5 | 7.81 | 59.8 | 68.8 | 59.8 | 1579762 |
| 1736184600 | 57.6 | 2.6 | 4.73 | 55 | 60 | 51 | 1101280 |
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
