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 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 44.6625 | -0.77 | -1.70 | 44.6625 | 44.6625 | 44.6625 | 0 |
| 1740677400 | 45.435 | -0.5 | -1.09 | 45.435 | 45.435 | 45.435 | 0 |
| 1740591000 | 45.935 | 0.65 | 1.44 | 45.935 | 45.935 | 45.935 | 0 |
| 1740504600 | 45.2825 | -0.98 | -2.11 | 45.2825 | 45.2825 | 45.2825 | 0 |
| 1740418200 | 46.2575 | -0.84 | -1.77 | 46.2575 | 46.2575 | 46.2575 | 0 |
| 1740159000 | 47.0925 | -0.15 | -0.31 | 47.0925 | 47.0925 | 47.0925 | 1 |
| 1740072600 | 47.24 | -0.15 | -0.31 | 47.9 | 47.9 | 46.8825 | 2 |
| 1739986200 | 47.3875 | -0.04 | -0.09 | 47.3875 | 47.3875 | 47.3875 | 0 |
| 1739899800 | 47.43 | -0 | -0.01 | 47.43 | 47.43 | 47.43 | 0 |
| 1739813400 | 47.4325 | 0.15 | 0.32 | 47.4325 | 47.4325 | 47.4325 | 0 |
| 1739554200 | 47.2825 | 0.28 | 0.59 | 47.2825 | 47.2825 | 47.2825 | 0 |
| 1739467800 | 47.005 | 0.76 | 1.65 | 47.005 | 47.005 | 47.005 | 0 |
| 1739381400 | 46.2425 | -0.34 | -0.72 | 46.2425 | 46.2425 | 46.2425 | 0 |
| 1739295000 | 46.5775 | -0.32 | -0.68 | 46.54 | 46.6825 | 46.54 | 2 |
| 1739208600 | 46.8975 | 0.04 | 0.08 | 46.8975 | 46.8975 | 46.8975 | 0 |
| 1738949400 | 46.86 | -0.45 | -0.94 | 46.86 | 46.86 | 46.86 | 0 |
| 1738863000 | 47.305 | 0.03 | 0.07 | 47.305 | 47.305 | 47.305 | 0 |
| 1738776600 | 47.27 | 0.03 | 0.05 | 47.27 | 47.27 | 47.27 | 0 |
| 1738690200 | 47.245 | 0.34 | 0.72 | 47.245 | 47.245 | 47.245 | 5 |
| 1738603800 | 46.905 | -0.97 | -2.02 | 46.905 | 46.905 | 46.905 | 5 |
| 1738344600 | 47.87 | 0.48 | 1.01 | 47.87 | 47.87 | 47.87 | 1 |
| 1738258200 | 47.39 | 0.52 | 1.10 | 47.39 | 47.39 | 47.39 | 0 |
| 1738171800 | 46.875 | 0.03 | 0.06 | 46.875 | 46.875 | 46.875 | 0 |
| 1738085400 | 46.845 | 0.28 | 0.60 | 46.845 | 46.845 | 46.845 | 0 |
| 1737999000 | 46.5675 | -0.85 | -1.79 | 46.5675 | 46.5675 | 46.5675 | 0 |
| 1737739800 | 47.415 | 0.49 | 1.05 | 47.415 | 47.415 | 47.415 | 0 |
| 1737653400 | 46.92 | -0 | -0.01 | 46.92 | 46.92 | 46.92 | 0 |
| 1737567000 | 46.9225 | 0.65 | 1.40 | 46.9225 | 46.9225 | 46.9225 | 0 |
| 1737480600 | 46.275 | -0.14 | -0.30 | 46.275 | 46.275 | 46.275 | 0 |
| 1737394200 | 46.4125 | 0.29 | 0.62 | 46.4125 | 46.4125 | 46.4125 | 0 |
| 1737135000 | 46.125 | 0.49 | 1.07 | 46.125 | 46.125 | 46.125 | 0 |
| 1737048600 | 45.635 | 0.22 | 0.49 | 45.635 | 45.635 | 45.635 | 0 |
| 1736962200 | 45.4125 | 0.72 | 1.60 | 45.4125 | 45.4125 | 45.4125 | 0 |
| 1736875800 | 44.6975 | 0.58 | 1.31 | 44.92 | 44.9675 | 44.6225 | 65 |
| 1736789400 | 44.1175 | -0.5 | -1.13 | 44.025 | 44.3575 | 44.0125 | 14 |
| 1736530200 | 44.62 | -0.75 | -1.66 | 44.62 | 44.62 | 44.62 | 0 |
| 1736443800 | 45.3725 | 0.03 | 0.06 | 45.3725 | 45.3725 | 45.3725 | 0 |
| 1736357400 | 45.3475 | -0.48 | -1.05 | 45.245 | 45.4275 | 45.2225 | 2 |
| 1736271000 | 45.83 | -0.34 | -0.73 | 45.83 | 45.83 | 45.83 | 0 |
| 1736184600 | 46.1675 | 0.9 | 1.99 | 46.08 | 46.22 | 46.065 | 30 |
| 1735925400 | 45.265 | 0.26 | 0.58 | 45.115 | 45.275 | 45.105 | 29 |
| 1735839000 | 45.005 | -0.16 | -0.35 | 45.025 | 45.085 | 44.81 | 78 |
| 1735666200 | 45.165 | 0 | 0.00 | 45.165 | 45.165 | 45.165 | 0 |
| 1735579800 | 45.165 | -0.66 | -1.44 | 45.165 | 45.165 | 45.165 | 0 |
| 1735320600 | 45.825 | 0.23 | 0.49 | 45.825 | 45.825 | 45.825 | 0 |
| 1735061400 | 45.6 | 0 | 0.00 | 45.6 | 45.6 | 45.6 | 0 |
| 1734975000 | 45.6 | -0.14 | -0.31 | 45.6 | 45.6 | 45.6 | 0 |
| 1734715800 | 45.7425 | -0.03 | -0.07 | 45.54 | 45.78 | 45.445 | 67 |
| 1734629400 | 45.7725 | -1.76 | -3.69 | 45.825 | 46.0625 | 45.485 | 120 |
| 1734543000 | 47.5275 | 0.19 | 0.41 | 47.42 | 47.595 | 47.42 | 87 |
| 1734456600 | 47.335 | 0.03 | 0.06 | 47.335 | 47.335 | 47.335 | 0 |
| 1734370200 | 47.305 | 0.33 | 0.69 | 47.21 | 47.335 | 47.0775 | 341 |
| 1734111000 | 46.98 | -0.55 | -1.15 | 46.98 | 46.98 | 46.98 | 0 |
| 1734024600 | 47.525 | 0.08 | 0.17 | 47.535 | 47.59 | 47.4975 | 11 |
| 1733938200 | 47.445 | 0.36 | 0.76 | 47.29 | 47.48 | 47.29 | 1 |
| 1733851800 | 47.085 | -0.18 | -0.39 | 47.085 | 47.085 | 47.085 | 0 |
| 1733765400 | 47.2675 | -0.03 | -0.07 | 47.465 | 47.465 | 47.1425 | 345 |
| 1733506200 | 47.3 | 0.27 | 0.58 | 47.255 | 47.44 | 47.03 | 666 |
| 1733419800 | 47.0275 | 0.34 | 0.73 | 47.14 | 47.14 | 46.945 | 100 |
| 1733333400 | 46.6875 | 0.33 | 0.72 | 46.6875 | 46.6875 | 46.6875 | 0 |
| 1733247000 | 46.355 | -0.08 | -0.17 | 46.315 | 46.37 | 46.2 | 142 |
| 1733160600 | 46.435 | 0.4 | 0.86 | 46.81 | 46.8425 | 46.0275 | 829 |
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
