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 |
|---|---|---|---|---|---|---|---|
| 1737480600 | 49.06 | -0.13 | -0.26 | 49.64 | 49.73 | 48.75 | 8723 |
| 1737394200 | 49.19 | -0.03 | -0.05 | 49.25 | 49.51 | 49.115 | 2120 |
| 1737135000 | 49.215 | 0.67 | 1.38 | 48.96 | 49.29 | 48.615 | 358 |
| 1737048600 | 48.545 | 0.23 | 0.47 | 48.31 | 49.02 | 48.25 | 3563 |
| 1736962200 | 48.32 | 0.98 | 2.08 | 48.32 | 48.32 | 48.32 | 0 |
| 1736875800 | 47.335 | -0.07 | -0.14 | 47.3 | 47.335 | 47.295 | 392 |
| 1736789400 | 47.4 | 1.26 | 2.72 | 46.64 | 47.47 | 46.41 | 22591 |
| 1736530200 | 46.145 | 0.04 | 0.09 | 46.24 | 47.38 | 45.93 | 1566 |
| 1736443800 | 46.105 | 0.06 | 0.14 | 46.12 | 46.175 | 45.96 | 2 |
| 1736357400 | 46.04 | -0.12 | -0.26 | 46.19 | 46.295 | 45.685 | 13907 |
| 1736271000 | 46.16 | -0.04 | -0.09 | 46.16 | 46.16 | 46.16 | 406 |
| 1736184600 | 46.2 | 0.45 | 0.98 | 46 | 46.425 | 45.725 | 2095 |
| 1735925400 | 45.75 | 0.16 | 0.36 | 45.65 | 45.925 | 45.5 | 43 |
| 1735839000 | 45.585 | 1.17 | 2.62 | 45.585 | 45.585 | 45.585 | 0 |
| 1735666200 | 44.42 | 0.11 | 0.24 | 44.42 | 44.42 | 44.42 | 2264 |
| 1735579800 | 44.315 | -0.22 | -0.48 | 44.46 | 44.465 | 44.02 | 9153 |
| 1735320600 | 44.53 | 0.82 | 1.88 | 44.53 | 44.53 | 44.53 | 0 |
| 1735061400 | 43.71 | 0 | 0.00 | 43.71 | 43.71 | 43.71 | 199 |
| 1734975000 | 43.71 | -0.14 | -0.32 | 43.9 | 44.085 | 43.42 | 7278 |
| 1734715800 | 43.85 | 0.2 | 0.46 | 43.48 | 43.88 | 43.37 | 377 |
| 1734629400 | 43.65 | -1.4 | -3.10 | 44.26 | 44.385 | 43.625 | 886 |
| 1734543000 | 45.045 | 0.37 | 0.82 | 44.78 | 45.065 | 44.78 | 85 |
| 1734456600 | 44.68 | -1.05 | -2.30 | 45.6 | 45.6 | 44.61 | 4229 |
| 1734370200 | 45.73 | -0.69 | -1.48 | 46.35 | 46.36 | 45.725 | 174 |
| 1734111000 | 46.415 | -0.28 | -0.59 | 46.415 | 46.415 | 46.415 | 187 |
| 1734024600 | 46.69 | -0.16 | -0.33 | 46.81 | 46.815 | 46.55 | 180 |
| 1733938200 | 46.845 | -0.56 | -1.18 | 46.84 | 47.005 | 46.745 | 3999 |
| 1733851800 | 47.405 | -0.28 | -0.58 | 47.04 | 47.535 | 47.04 | 1 |
| 1733765400 | 47.68 | 0.21 | 0.45 | 47.8 | 47.8 | 47.665 | 456 |
| 1733506200 | 47.465 | -0.65 | -1.34 | 47.29 | 47.54 | 47.255 | 2749 |
| 1733419800 | 48.11 | -0.04 | -0.08 | 48.11 | 48.11 | 48.11 | 0 |
| 1733333400 | 48.15 | -1.02 | -2.06 | 49.07 | 49.19 | 48.075 | 1630 |
| 1733247000 | 49.165 | 0.41 | 0.83 | 49.41 | 49.48 | 48.895 | 4379 |
| 1733160600 | 48.76 | -0.77 | -1.54 | 49.57 | 49.68 | 48.68 | 175 |
| 1732901400 | 49.525 | -0.03 | -0.05 | 49.52 | 49.595 | 49.49 | 692 |
| 1732815000 | 49.55 | -0.16 | -0.32 | 49.55 | 49.55 | 49.55 | 0 |
| 1732728600 | 49.71 | 0.33 | 0.67 | 49.71 | 49.71 | 49.71 | 0 |
| 1732642200 | 49.38 | -0.44 | -0.87 | 49.77 | 49.77 | 49.25 | 6064 |
| 1732555800 | 49.815 | -0.83 | -1.64 | 50.57 | 50.785 | 49.795 | 350 |
| 1732296600 | 50.645 | 0.03 | 0.05 | 50.81 | 50.965 | 50.48 | 811 |
| 1732210200 | 50.62 | 1.1 | 2.22 | 50.44 | 50.7 | 50.34 | 3227 |
| 1732123800 | 49.52 | 0.05 | 0.11 | 49.52 | 49.52 | 49.52 | 0 |
| 1732037400 | 49.465 | -0.15 | -0.29 | 49.54 | 49.695 | 49.21 | 13908 |
| 1731951000 | 49.61 | 0.38 | 0.78 | 49.49 | 49.745 | 49.07 | 7747 |
| 1731691800 | 49.225 | 0.06 | 0.12 | 49.2 | 49.61 | 49.085 | 1549 |
| 1731605400 | 49.165 | 0.32 | 0.66 | 49.165 | 49.165 | 49.165 | 6 |
| 1731519000 | 48.845 | -0.02 | -0.04 | 48.87 | 48.98 | 48.265 | 783 |
| 1731432600 | 48.865 | 0.14 | 0.28 | 49.12 | 49.16 | 48.745 | 1039 |
| 1731346200 | 48.73 | 0.25 | 0.52 | 48.73 | 48.73 | 48.73 | 0 |
| 1731087000 | 48.48 | 0.37 | 0.77 | 48.27 | 48.56 | 48.2 | 1058 |
| 1731000600 | 48.11 | -0.3 | -0.62 | 48.69 | 48.8 | 47.975 | 5994 |
| 1730914200 | 48.41 | 1.53 | 3.26 | 48.59 | 48.615 | 47.61 | 5795 |
| 1730827800 | 46.88 | 0.46 | 0.98 | 46.7 | 47 | 46.56 | 2085 |
| 1730741400 | 46.425 | 0.34 | 0.74 | 46.12 | 46.635 | 46.11 | 4717 |
| 1730482200 | 46.085 | 0.06 | 0.13 | 46.4 | 46.845 | 46.08 | 321 |
| 1730395800 | 46.025 | 0.12 | 0.25 | 45.86 | 46.42 | 45.855 | 133 |
| 1730309400 | 45.91 | 0.16 | 0.36 | 45.77 | 46.105 | 45.62 | 2191 |
| 1730223000 | 45.745 | -0.44 | -0.95 | 45.85 | 45.85 | 45.745 | 12182 |
| 1730136600 | 46.185 | -0.68 | -1.45 | 45.69 | 46.245 | 45.495 | 104 |
| 1729873800 | 46.865 | 0.3 | 0.63 | 46.78 | 46.87 | 46.765 | 198 |
| 1729787400 | 46.57 | 0.11 | 0.24 | 46.57 | 46.57 | 46.57 | 0 |
| 1729701000 | 46.46 | -0.46 | -0.98 | 46.46 | 46.46 | 46.46 | 833 |
| 1729614600 | 46.92 | 0.18 | 0.37 | 46.92 | 46.92 | 46.92 | 2000 |
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
