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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 48.16 | 0.52 | 1.09 | 48.15 | 48.16 | 47.85 | 5468 |
| 1732572000 | 47.64 | 0.06 | 0.13 | 47.5 | 47.74 | 47.5 | 7885 |
| 1732312800 | 47.58 | 0.14 | 0.30 | 47.56 | 47.58 | 47.48 | 2108 |
| 1732226460 | 47.44 | 0.1 | 0.21 | 47.24 | 47.45 | 46.98 | 4155 |
| 1732140000 | 47.34 | 0.07 | 0.15 | 46.96 | 47.34 | 46.93 | 8556 |
| 1732053600 | 47.27 | -0.07 | -0.15 | 47 | 47.27 | 47 | 7482 |
| 1731967200 | 47.34 | 0.02 | 0.04 | 47.37 | 47.45 | 47.25 | 7068 |
| 1731708000 | 47.32 | -0.3 | -0.63 | 47.53 | 47.53 | 47.14 | 14954 |
| 1731621600 | 47.62 | -0.17 | -0.36 | 47.75 | 47.75 | 47.62 | 4891 |
| 1731535200 | 47.79 | -0.01 | -0.02 | 47.77 | 47.9 | 47.7 | 3936 |
| 1731448800 | 47.8 | -0.2 | -0.42 | 48.03 | 48.03 | 47.49 | 43930 |
| 1731362400 | 48 | 0.22 | 0.46 | 48.27 | 48.27 | 47.97 | 6624 |
| 1731103200 | 47.78 | 0.18 | 0.38 | 47.63 | 47.8 | 47.63 | 14056 |
| 1731016800 | 47.6 | 0.23 | 0.49 | 47.38 | 47.6 | 47.38 | 5515 |
| 1730930400 | 47.37 | 0.91 | 1.96 | 47.1 | 47.37 | 47.1 | 10998 |
| 1730844000 | 46.46 | 0.39 | 0.85 | 46.13 | 46.46 | 46.13 | 19431 |
| 1730757600 | 46.07 | -0.2 | -0.43 | 46.31 | 46.31 | 45.94 | 1534 |
| 1730494800 | 46.27 | 0.17 | 0.37 | 46.37 | 46.45 | 46.27 | 1961 |
| 1730408400 | 46.1 | -0.69 | -1.47 | 46.32 | 46.33 | 46.02 | 16741 |
| 1730322240 | 46.79 | -0.23 | -0.49 | 46.81 | 47.02 | 46.7 | 13651 |
| 1730235600 | 47.02 | 0.1 | 0.21 | 46.61 | 47.08 | 46.61 | 8551 |
| 1730149200 | 46.92 | 0.13 | 0.28 | 46.89 | 46.92 | 46.89 | 2502 |
| 1729890000 | 46.79 | 0.11 | 0.24 | 46.84 | 46.99 | 46.75 | 3730 |
| 1729803600 | 46.68 | 0.1 | 0.21 | 46.7 | 46.7 | 46.63 | 3104 |
| 1729717200 | 46.58 | -0.3 | -0.64 | 46.76 | 46.76 | 46.38 | 4350 |
| 1729630800 | 46.88 | -0.2 | -0.42 | 46.76 | 46.88 | 46.76 | 4375 |
| 1729544400 | 47.08 | -0.17 | -0.36 | 46.71 | 47.08 | 46.71 | 11848 |
| 1729285200 | 47.25 | 0.29 | 0.62 | 47.02 | 47.26 | 47 | 7884 |
| 1729198980 | 46.96 | 0.17 | 0.36 | 46.96 | 47 | 46.89 | 3740 |
| 1729112400 | 46.79 | -0.05 | -0.11 | 46.83 | 46.83 | 46.73 | 1069 |
| 1729026000 | 46.84 | 0.06 | 0.13 | 47.04 | 47.17 | 46.67 | 15894 |
| 1728680400 | 46.78 | 0.26 | 0.56 | 46.78 | 46.78 | 46.78 | 3430 |
| 1728594000 | 46.52 | 0.12 | 0.26 | 46.38 | 46.52 | 46.38 | 5647 |
| 1728507600 | 46.4 | 0.28 | 0.61 | 46.11 | 46.4 | 46.1 | 1202 |
| 1728421200 | 46.12 | 0.13 | 0.28 | 46.02 | 46.12 | 45.86 | 8786 |
| 1728334800 | 45.99 | 0.16 | 0.35 | 45.87 | 45.99 | 45.84 | 9611 |
| 1728075600 | 45.83 | 0.49 | 1.08 | 45.72 | 45.83 | 45.65 | 3484 |
| 1727989200 | 45.34 | -0.1 | -0.22 | 45.4 | 45.4 | 45.33 | 1763 |
| 1727902800 | 45.44 | 0.12 | 0.26 | 45.19 | 45.44 | 45.19 | 6609 |
| 1727816400 | 45.32 | -0.34 | -0.74 | 45.15 | 45.37 | 45.15 | 6971 |
| 1727730000 | 45.66 | -0.1 | -0.22 | 45.8 | 45.8 | 45.33 | 3909 |
| 1727470800 | 45.76 | 0.08 | 0.18 | 45.87 | 45.87 | 45.55 | 13715 |
| 1727384400 | 45.68 | 0.61 | 1.35 | 45.67 | 45.76 | 45.6 | 14874 |
| 1727298000 | 45.07 | 0.18 | 0.40 | 45 | 45.08 | 45 | 3970 |
| 1727211600 | 44.89 | 0.13 | 0.29 | 44.87 | 44.94 | 44.72 | 28096 |
| 1727125200 | 44.76 | 0.07 | 0.16 | 44.76 | 44.76 | 44.64 | 3433 |
| 1726866000 | 44.69 | -0.26 | -0.58 | 44.73 | 44.81 | 44.66 | 2475 |
| 1726779600 | 44.95 | 0.56 | 1.26 | 44.9 | 44.95 | 44.9 | 2323 |
| 1726693440 | 44.39 | -0.01 | -0.02 | 44.44 | 44.57 | 44.31 | 9066 |
| 1726606800 | 44.4 | -0.08 | -0.18 | 44.51 | 44.68 | 44.4 | 558 |
| 1726520400 | 44.48 | 0.15 | 0.34 | 44.4 | 44.48 | 44.4 | 9638 |
| 1726261200 | 44.33 | 0.27 | 0.61 | 44.23 | 44.33 | 44.23 | 12657 |
| 1726174800 | 44.06 | 0.53 | 1.22 | 44 | 44.06 | 44 | 11249 |
| 1726088400 | 43.53 | 0.4 | 0.93 | 43.01 | 43.53 | 42.89 | 24246 |
| 1726002000 | 43.13 | 0.09 | 0.21 | 42.93 | 43.13 | 42.76 | 3730 |
| 1725915600 | 43.04 | 0.48 | 1.13 | 42.86 | 43.04 | 42.86 | 2657 |
| 1725656400 | 42.56 | -0.59 | -1.37 | 42.88 | 42.91 | 42.52 | 11189 |
| 1725570000 | 43.15 | -0.13 | -0.30 | 43.21 | 43.21 | 43 | 8765 |
| 1725483600 | 43.28 | -0.29 | -0.67 | 43.3 | 43.3 | 43.17 | 3900 |
| 1725397200 | 43.57 | -0.71 | -1.60 | 43.98 | 43.98 | 43.4 | 10156 |
| 1725051600 | 44.28 | 0.32 | 0.73 | 44.26 | 44.28 | 44.26 | 5281 |
| 1724965200 | 43.96 | -0.04 | -0.09 | 44.22 | 44.22 | 43.86 | 8164 |
| 1724878800 | 44 | 0 | 0.00 | 43.86 | 44 | 43.8 | 10620 |
| 1724792400 | 44 | -0.2 | -0.45 | 43.97 | 44.21 | 43.97 | 4904 |
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
