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 | 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 |
|---|---|---|---|---|---|---|---|
| 1743697800 | 47.7425 | -0.92 | -1.89 | 47.93 | 47.965 | 47.68 | 1179376 |
| 1743611400 | 48.6625 | -0.06 | -0.12 | 48.6625 | 48.6625 | 48.6625 | 0 |
| 1743525000 | 48.7225 | 0.53 | 1.11 | 48.575 | 48.7225 | 48.295 | 6181 |
| 1743438600 | 48.19 | -0.44 | -0.89 | 48.205 | 48.255 | 47.955 | 11004 |
| 1743183000 | 48.625 | -1.02 | -2.05 | 49.105 | 49.105 | 48.625 | 1044 |
| 1743096600 | 49.645 | 0.24 | 0.48 | 49.425 | 49.665 | 49.4 | 1606 |
| 1743010200 | 49.4075 | -0.27 | -0.54 | 49.6 | 49.6 | 49.385 | 774 |
| 1742923800 | 49.6775 | -0.08 | -0.15 | 49.565 | 49.6775 | 49.565 | 325 |
| 1742837400 | 49.7525 | 0.27 | 0.55 | 49.84 | 49.9 | 49.7525 | 1739 |
| 1742578200 | 49.48 | -0.13 | -0.26 | 49.355 | 49.48 | 49.32 | 4366 |
| 1742491800 | 49.6075 | -0.45 | -0.90 | 49.605 | 49.695 | 49.555 | 6043 |
| 1742405400 | 50.06 | -0.03 | -0.06 | 50.16 | 50.18 | 49.965 | 1941 |
| 1742319000 | 50.09 | 0.01 | 0.01 | 50.13 | 50.27 | 49.88 | 3036 |
| 1742232600 | 50.085 | 0.86 | 1.75 | 49.575 | 50.085 | 49.575 | 615 |
| 1741973400 | 49.2225 | 0.72 | 1.48 | 49.15 | 49.2225 | 49.06 | 3819 |
| 1741887000 | 48.505 | -0.23 | -0.47 | 48.29 | 48.545 | 48.155 | 15963 |
| 1741800600 | 48.735 | 0.39 | 0.82 | 48.54 | 48.735 | 48.465 | 22359 |
| 1741714200 | 48.34 | 0.07 | 0.15 | 48.5 | 48.64 | 48.26 | 22622 |
| 1741627800 | 48.27 | -0.66 | -1.35 | 48.545 | 48.64 | 48.27 | 2685 |
| 1741368600 | 48.9325 | -0.42 | -0.85 | 49.32 | 49.35 | 48.9325 | 6361 |
| 1741282200 | 49.35 | 0.59 | 1.22 | 49.265 | 49.445 | 49.185 | 15022 |
| 1741195800 | 48.755 | 1.38 | 2.91 | 48.615 | 48.755 | 48.595 | 2440 |
| 1741109400 | 47.375 | -0.69 | -1.43 | 47.795 | 47.795 | 47.375 | 17250 |
| 1741023000 | 48.0625 | 0.31 | 0.64 | 47.965 | 48.23 | 47.835 | 6465 |
| 1740763800 | 47.7575 | -1.23 | -2.51 | 47.725 | 47.7575 | 47.56 | 2559 |
| 1740677400 | 48.9875 | -0.84 | -1.68 | 49.3 | 49.425 | 48.97 | 2836 |
| 1740591000 | 49.825 | 0.86 | 1.75 | 49.73 | 49.825 | 49.57 | 11410 |
| 1740504600 | 48.9675 | -0.2 | -0.41 | 49.01 | 49.19 | 48.965 | 2493 |
| 1740418200 | 49.1675 | -0.96 | -1.92 | 49.765 | 49.765 | 49.11 | 962 |
| 1740159000 | 50.13 | 0.3 | 0.61 | 50.16 | 50.33 | 50.1 | 6580 |
| 1740072600 | 49.8275 | 0.35 | 0.70 | 49.385 | 49.8275 | 49.385 | 883 |
| 1739986200 | 49.48 | -0.17 | -0.33 | 49.785 | 49.785 | 49.48 | 469 |
| 1739899800 | 49.645 | 0.16 | 0.32 | 49.615 | 49.68 | 49.495 | 22336 |
| 1739813400 | 49.485 | 0.48 | 0.99 | 49.295 | 49.485 | 49.295 | 1926 |
| 1739554200 | 49 | 0.23 | 0.47 | 49.045 | 49.19 | 48.985 | 7684 |
| 1739467800 | 48.77 | 0.35 | 0.71 | 48.5 | 48.77 | 48.29 | 2389 |
| 1739381400 | 48.425 | 0.08 | 0.17 | 48.5 | 48.525 | 48.155 | 24030 |
| 1739295000 | 48.3425 | -0.01 | -0.03 | 48.02 | 48.3425 | 47.94 | 476 |
| 1739208600 | 48.355 | 0.39 | 0.82 | 48.175 | 48.39 | 48.155 | 28442 |
| 1738949400 | 47.96 | 0.11 | 0.24 | 48.265 | 48.29 | 47.935 | 2360 |
| 1738863000 | 47.8475 | 0.11 | 0.24 | 47.83 | 47.86 | 47.76 | 517 |
| 1738776600 | 47.735 | -0.26 | -0.55 | 47.62 | 47.75 | 47.605 | 1002 |
| 1738690200 | 47.9975 | 0.83 | 1.75 | 47.535 | 47.9975 | 47.535 | 343 |
| 1738603800 | 47.17 | -0.57 | -1.18 | 46.35 | 47.17 | 46.35 | 222828 |
| 1738344600 | 47.735 | -0.15 | -0.30 | 48.03 | 48.03 | 47.565 | 491561 |
| 1738258200 | 47.88 | 0.53 | 1.12 | 47.4 | 47.88 | 47.315 | 2909 |
| 1738171800 | 47.35 | 0.68 | 1.45 | 47.26 | 47.385 | 47.255 | 916 |
| 1738085400 | 46.675 | -0.06 | -0.12 | 46.83 | 46.83 | 46.645 | 948 |
| 1737999000 | 46.7325 | -0.97 | -2.03 | 46.78 | 46.895 | 46.585 | 5042 |
| 1737739800 | 47.7 | 0.39 | 0.83 | 47.635 | 47.72 | 47.47 | 56430 |
| 1737653400 | 47.3075 | 0.02 | 0.04 | 47.17 | 47.31 | 47.12 | 19241 |
| 1737567000 | 47.29 | 0.09 | 0.19 | 47.065 | 47.42 | 47.015 | 51475 |
| 1737480600 | 47.2025 | -0.28 | -0.59 | 47.045 | 47.2025 | 47.045 | 644 |
| 1737394200 | 47.485 | 0.56 | 1.20 | 47.45 | 47.66 | 47.45 | 723 |
| 1737135000 | 46.92 | 0.39 | 0.83 | 46.535 | 47.025 | 46.535 | 287 |
| 1737048600 | 46.535 | 0.21 | 0.45 | 46.89 | 46.895 | 46.535 | 1130 |
| 1736962200 | 46.325 | 0.57 | 1.24 | 46.41 | 46.41 | 46.325 | 396 |
| 1736875800 | 45.7575 | 0.58 | 1.29 | 45.92 | 45.92 | 45.75 | 580 |
| 1736789400 | 45.175 | -0.45 | -0.98 | 45.335 | 45.335 | 45.105 | 562 |
| 1736530200 | 45.6225 | -0.79 | -1.70 | 45.845 | 45.845 | 45.6225 | 534 |
| 1736443800 | 46.41 | 0.01 | 0.03 | 46.5 | 46.5 | 46.41 | 55 |
| 1736357400 | 46.395 | -0.51 | -1.08 | 46.475 | 46.67 | 46.31 | 2343 |
| 1736271000 | 46.9025 | -0.28 | -0.59 | 47.145 | 47.165 | 46.83 | 817 |
| 1736184600 | 47.18 | 0.37 | 0.79 | 46.92 | 47.59 | 46.92 | 3369 |
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
