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 | -1.11 | -2.37078171721 | 46.82 | 47.09 | 43.84 | 644871 | 45.12750384 | CS |
| 4 | -3.94 | -7.93554884189 | 49.65 | 50 | 43.32 | 633615 | 46.23118013 | CS |
| 12 | -5.52 | -10.7749365606 | 51.23 | 60.92 | 43.32 | 632294 | 51.99891828 | CS |
| 26 | 5.98 | 15.0515982884 | 39.73 | 60.92 | 39.63 | 579107 | 50.44909795 | CS |
| 52 | 9.8 | 27.2904483431 | 35.91 | 60.92 | 35.7 | 483983 | 47.77059446 | CS |
| 156 | 45.285 | 10655.2941176 | 0.425 | 60.92 | 0.1302 | 713298 | 15.60754908 | CS |
| 260 | 42.96 | 1562.18181818 | 2.75 | 60.92 | 0.1302 | 800003 | 9.02434407 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 45.71 | 0.76 | 1.69 | 44.8 | 46.11 | 44.42 | 492347 |
| 1735688100 | 44.95 | -0.35 | -0.77 | 45.53 | 46 | 43.86 | 910840 |
| 1735601700 | 45.3 | 0.48 | 1.07 | 44.04 | 45.46 | 43.84 | 492924 |
| 1735342500 | 44.82 | -2.25 | -4.77 | 46.82 | 47.09 | 44.66 | 683374 |
| 1735256100 | 47.065 | 2.29 | 5.13 | 44.31 | 47.14 | 44.17 | 415004 |
| 1735077840 | 44.77 | -0.18 | -0.39 | 44.56 | 45.01 | 44.13 | 223890 |
| 1734996900 | 44.945 | -0.24 | -0.52 | 45.01 | 45.37 | 44.05 | 479606 |
| 1734737700 | 45.18 | -0.02 | -0.04 | 44.75 | 46.57 | 44.19 | 1282835 |
| 1734651300 | 45.2 | -0.07 | -0.15 | 45.55 | 46.36 | 43.32 | 604437 |
| 1734564900 | 45.27 | -2.38 | -4.99 | 48.51 | 48.51 | 44.26 | 836704 |
| 1734478500 | 47.65 | -0.28 | -0.58 | 47.4 | 48.03 | 47.15 | 591760 |
| 1734392100 | 47.93 | 1.22 | 2.61 | 46.99 | 48.77 | 46.82 | 684244 |
| 1734132900 | 46.71 | 0.43 | 0.93 | 46.71 | 47.38 | 45 | 706851 |
| 1734046500 | 46.28 | -0.89 | -1.89 | 47.13 | 47.97 | 46 | 589203 |
| 1733960100 | 47.17 | -0.18 | -0.38 | 47.46 | 48.72 | 47.065 | 607505 |
| 1733873700 | 47.35 | -0.57 | -1.19 | 47.88 | 48.83 | 46.53 | 698506 |
| 1733787300 | 47.92 | -1.23 | -2.50 | 49.28 | 49.59 | 47.43 | 589901 |
| 1733528100 | 49.15 | -0.5 | -1.01 | 49.65 | 50 | 48.76 | 515131 |
| 1733441700 | 49.65 | -1.02 | -2.01 | 50.03 | 50.65 | 48.805 | 662500 |
| 1733355300 | 50.67 | -0.49 | -0.96 | 51.66 | 52.42 | 50.49 | 602456 |
| 1733268900 | 51.16 | 1.16 | 2.32 | 50.5 | 51.77 | 50.05 | 818244 |
| 1733182500 | 50 | -2.71 | -5.14 | 52.75 | 53.58 | 49.98 | 1166122 |
| 1732917840 | 52.71 | -3.13 | -5.61 | 55.02 | 55.271 | 51.3944 | 1226573 |
| 1732750500 | 55.84 | -2.5 | -4.29 | 58.51 | 58.88 | 55.1501 | 543017 |
| 1732664100 | 58.34 | 1.12 | 1.96 | 53.62 | 59.315 | 53.25 | 1528640 |
| 1732577700 | 57.22 | -0.56 | -0.97 | 58.96 | 60.92 | 57.02 | 913154 |
| 1732318500 | 57.78 | 3.15 | 5.77 | 55 | 57.94 | 54.635 | 595169 |
| 1732232100 | 54.63 | -0.2 | -0.36 | 55 | 55.97 | 53.4 | 333890 |
| 1732145700 | 54.83 | 3.04 | 5.87 | 51.78 | 55.505 | 51.78 | 673316 |
| 1732059300 | 51.79 | 0.15 | 0.29 | 51.45 | 52.56 | 51.08 | 464031 |
| 1731972900 | 51.64 | -0.16 | -0.31 | 51.8 | 53.025 | 50.69 | 550620 |
| 1731713700 | 51.8 | -2.28 | -4.22 | 54.24 | 54.455 | 51.37 | 656758 |
| 1731627300 | 54.08 | -1.6 | -2.87 | 55.49 | 56.0141 | 53.62 | 468408 |
| 1731540900 | 55.68 | -1.63 | -2.84 | 57.33 | 58.9899 | 55.56 | 403922 |
| 1731454500 | 57.31 | -1.87 | -3.16 | 58.85 | 59.45 | 56.85 | 430955 |
| 1731368100 | 59.18 | 2.13 | 3.73 | 58.4 | 59.7537 | 57.725 | 535611 |
| 1731108900 | 57.05 | -0.06 | -0.11 | 56.64 | 58.36 | 56.335 | 513189 |
| 1731022500 | 57.11 | 0.25 | 0.44 | 55.62 | 59.36 | 55.62 | 698646 |
| 1730936100 | 56.86 | 0.47 | 0.83 | 58 | 58.5025 | 56.3 | 742208 |
| 1730849700 | 56.39 | 0.25 | 0.45 | 55.97 | 56.73 | 55.64 | 399787 |
| 1730763300 | 56.14 | 0.28 | 0.50 | 56.01 | 56.5 | 54.82 | 311454 |
| 1730500500 | 55.86 | 0.8 | 1.45 | 56 | 56.5 | 55.3 | 362423 |
| 1730414100 | 55.06 | -0.66 | -1.18 | 55.79 | 56.26 | 54.1 | 375761 |
| 1730327700 | 55.72 | -0.57 | -1.01 | 56.03 | 56.47 | 55.22 | 485955 |
| 1730241300 | 56.29 | 0.98 | 1.77 | 54.97 | 56.51 | 54.73 | 564239 |
| 1730154900 | 55.31 | 0.39 | 0.71 | 56.29 | 57.28 | 54.96 | 723379 |
| 1729895700 | 54.92 | 1.89 | 3.56 | 53.69 | 56.07 | 53.54 | 553174 |
| 1729809300 | 53.03 | 0.33 | 0.63 | 53.02 | 54.3 | 51.9232 | 594923 |
| 1729722900 | 52.7 | -0.94 | -1.75 | 53.26 | 53.7655 | 51.9675 | 478097 |
| 1729636500 | 53.64 | -0.11 | -0.20 | 53.14 | 54.97 | 53.14 | 465015 |
| 1729550100 | 53.75 | -0.41 | -0.76 | 54.06 | 54.23 | 53.02 | 540618 |
| 1729290900 | 54.16 | 0.66 | 1.23 | 53.91 | 54.86 | 53.34 | 692283 |
| 1729204500 | 53.5 | -1 | -1.83 | 54.11 | 54.44 | 53 | 699187 |
| 1729118100 | 54.5 | 0.35 | 0.65 | 54.46 | 55 | 53.95 | 585381 |
| 1729031700 | 54.15 | 0.29 | 0.54 | 53.48 | 55.02 | 53.2001 | 540111 |
| 1728945300 | 53.86 | -0.89 | -1.63 | 54.52 | 55.35 | 53.38 | 467958 |
| 1728686100 | 54.75 | 3.95 | 7.78 | 51.23 | 54.92 | 50.85 | 1305653 |
| 1728599700 | 50.8 | -0.28 | -0.55 | 50.48 | 51.81 | 49.5 | 795442 |
| 1728513300 | 51.08 | -0.89 | -1.71 | 52 | 52 | 50.25 | 1159927 |
| 1728426900 | 51.97 | 4.34 | 9.11 | 56.01 | 56.81 | 50.37 | 4532241 |
| 1728340500 | 47.63 | -2 | -4.03 | 49.34 | 49.68 | 47.43 | 292017 |
| 1728081300 | 49.63 | 0.68 | 1.39 | 48.89 | 50.275 | 48.89 | 584379 |
| 1727994900 | 48.95 | -0.73 | -1.47 | 49.02 | 50.0099 | 48.765 | 248573 |
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
