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 | 0.42 | 0.902255639098 | 46.55 | 59.6 | 45.62 | 37098 | 53.57015917 | CS |
| 4 | -1.13 | -2.34927234927 | 48.1 | 59.6 | 42.56 | 23687 | 49.71308757 | CS |
| 12 | 18.98 | 67.8099321186 | 27.99 | 59.6 | 26.2801 | 37800 | 44.67192084 | CS |
| 26 | 28.47 | 153.891891892 | 18.5 | 59.6 | 17.335 | 25894 | 37.82623567 | CS |
| 52 | 27.02 | 135.438596491 | 19.95 | 59.6 | 16.18 | 16837 | 33.6142164 | CS |
| 156 | 22.51 | 92.0278004906 | 24.46 | 59.6 | 12.4 | 9472 | 26.90680642 | CS |
| 260 | 30.77 | 189.938271605 | 16.2 | 59.6 | 12.4 | 14299 | 27.41998453 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 46.97 | -2.73 | -5.49 | 47.74 | 49.75 | 46.1694 | 25414 |
| 1736379300 | 49.7 | -2.3 | -4.42 | 50.3001 | 52.8499 | 49.24 | 32455 |
| 1736292900 | 52 | -5.78 | -10.00 | 58.36 | 58.36 | 50.45 | 32641 |
| 1736206500 | 57.78 | 10.79 | 22.96 | 50.09 | 59.6 | 50.09 | 67188 |
| 1735947300 | 46.99 | 0.63 | 1.36 | 46.55 | 46.99 | 45.62 | 16108 |
| 1735860900 | 46.36 | -0.39 | -0.83 | 48.255 | 48.255 | 46.12 | 26576 |
| 1735688100 | 46.75 | 0.84 | 1.83 | 46 | 46.98 | 44.55 | 10224 |
| 1735601700 | 45.91 | -3.39 | -6.88 | 48.98 | 48.98 | 44.53 | 19149 |
| 1735342500 | 49.3 | -0.41 | -0.82 | 48.7 | 50.1 | 48.31 | 8140 |
| 1735256100 | 49.71 | 1.58 | 3.28 | 47.4 | 50.1618 | 47.4 | 17475 |
| 1735077840 | 48.13 | 2.23 | 4.86 | 45.39 | 48.13 | 45.39 | 10613 |
| 1734996900 | 45.9 | -2.84 | -5.83 | 48.19 | 48.19 | 45.9 | 8671 |
| 1734737700 | 48.74 | 2.39 | 5.16 | 45.75 | 48.81 | 45.75 | 63630 |
| 1734651300 | 46.35 | 0.62 | 1.36 | 46.15 | 46.78 | 42.56 | 17064 |
| 1734564900 | 45.73 | -2.72 | -5.61 | 48.5 | 49.68 | 45.33 | 45881 |
| 1734478500 | 48.45 | -0.03 | -0.06 | 45 | 48.45 | 45 | 7629 |
| 1734392100 | 48.48 | -0.96 | -1.94 | 49.84 | 49.85 | 48.4224 | 10318 |
| 1734132900 | 49.44 | -0.32 | -0.64 | 48.1 | 49.44 | 47.59 | 8911 |
| 1734046500 | 49.76 | 1.57 | 3.26 | 49.75 | 50.23 | 48.56 | 18048 |
| 1733960100 | 48.19 | -1.51 | -3.04 | 49.05 | 49.2 | 46.845 | 11012 |
| 1733873700 | 49.7 | 2.38 | 5.03 | 47.8 | 50.5651 | 47.6496 | 24837 |
| 1733787300 | 47.32 | -6.45 | -12.00 | 53.58 | 53.58 | 45.96 | 53045 |
| 1733528100 | 53.77 | -0.02 | -0.04 | 52.58 | 54.84 | 50.5 | 46882 |
| 1733441700 | 53.79 | 3.09 | 6.09 | 51.05 | 54.35 | 51.05 | 43356 |
| 1733355300 | 50.7 | -3.12 | -5.80 | 53.21 | 54.24 | 50.5 | 55761 |
| 1733268900 | 53.82 | 4.81 | 9.81 | 49.39 | 54.005 | 45.92 | 69769 |
| 1733182500 | 49.01 | -1.99 | -3.90 | 50.68 | 51.0761 | 48.01 | 58204 |
| 1732917840 | 51 | 0.01 | 0.02 | 50.99 | 51.94 | 48.82 | 25501 |
| 1732750500 | 50.99 | 0.74 | 1.47 | 50.36 | 51.98 | 49.0518 | 56529 |
| 1732664100 | 50.25 | 1.25 | 2.55 | 48.53 | 50.4 | 47.57 | 49841 |
| 1732577700 | 49 | 2.25 | 4.81 | 46.56 | 49.02 | 45.249 | 37080 |
| 1732318500 | 46.75 | 4.42 | 10.44 | 43.19 | 47 | 43.19 | 20163 |
| 1732232100 | 42.33 | -5.3 | -11.13 | 45.1 | 47 | 42.07 | 37867 |
| 1732145700 | 47.63 | 2.42 | 5.35 | 44.95 | 47.63 | 44.95 | 17456 |
| 1732059300 | 45.21 | 3.25 | 7.75 | 42 | 46.11 | 42 | 19141 |
| 1731972900 | 41.96 | -4.15 | -9.00 | 45.5 | 45.5 | 41.39 | 42312 |
| 1731713700 | 46.11 | -1.7 | -3.56 | 46.6 | 48.97 | 45.699 | 20190 |
| 1731627300 | 47.81 | 0.85 | 1.81 | 45.92 | 48.49 | 45.78 | 66095 |
| 1731540900 | 46.96 | -2.59 | -5.23 | 48.005 | 48.88 | 46.82 | 37520 |
| 1731454500 | 49.55 | 2.21 | 4.67 | 46.77 | 49.98 | 45.1 | 55942 |
| 1731368100 | 47.34 | 4.66 | 10.92 | 44.65 | 49.94 | 43.69 | 61781 |
| 1731108900 | 42.68 | 1.58 | 3.84 | 41.08 | 43.74 | 40.9 | 14819 |
| 1731022500 | 41.1 | -1.95 | -4.53 | 41.75 | 41.91 | 40.02 | 21291 |
| 1730936100 | 43.05 | 1.84 | 4.46 | 41.9633 | 43.05 | 40.49 | 45096 |
| 1730849700 | 41.21 | 0.58 | 1.43 | 41.1 | 41.97 | 39.6 | 50719 |
| 1730763300 | 40.63 | 3.69 | 9.99 | 37.51 | 41.87 | 37 | 83847 |
| 1730500500 | 36.94 | 5.92 | 19.08 | 42.25 | 46.5 | 34.802 | 438664 |
| 1730414100 | 31.02 | 0.52 | 1.70 | 30.4501 | 31.7753 | 29.9608 | 32918 |
| 1730327700 | 30.5 | 0.29 | 0.96 | 29.01 | 30.85 | 29.01 | 7943 |
| 1730241300 | 30.21 | 0 | 0.00 | 30.21 | 30.65 | 29.87 | 8597 |
| 1730154900 | 30.21 | 1.14 | 3.92 | 28.93 | 30.65 | 28.93 | 13605 |
| 1729895700 | 29.07 | 0.58 | 2.04 | 28.1 | 29.6 | 27.87 | 9387 |
| 1729809300 | 28.49 | 1.12 | 4.09 | 27.18 | 28.49 | 26.7601 | 13618 |
| 1729722900 | 27.37 | -1.07 | -3.76 | 28.3 | 28.3 | 27.37 | 6014 |
| 1729636500 | 28.44 | 0 | 0.00 | 28.01 | 28.44 | 27.77 | 9451 |
| 1729550100 | 28.44 | 1.49 | 5.53 | 27.21 | 28.44 | 26.2801 | 19574 |
| 1729290900 | 26.95 | -1.1 | -3.92 | 27.99 | 28.35 | 26.3 | 10275 |
| 1729204500 | 28.05 | -0.3 | -1.06 | 28.59 | 28.59 | 27.45 | 9786 |
| 1729118100 | 28.35 | 0.25 | 0.89 | 28.35 | 28.974 | 28.12 | 9263 |
| 1729031700 | 28.1 | 0.11 | 0.39 | 28.02 | 28.7 | 27.68 | 10232 |
| 1728945300 | 27.99 | -1.4 | -4.76 | 28.9 | 28.98 | 27.99 | 18937 |
| 1728686100 | 29.39 | 0.25 | 0.86 | 29.55 | 29.72 | 28.624 | 14440 |
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
