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 | 1.3 | 3.28531715946 | 39.57 | 43.03 | 39.36 | 97549 | 40.85608509 | CS |
| 4 | -5.35 | -11.5750757248 | 46.22 | 46.6499 | 39.33 | 104533 | 41.1072288 | CS |
| 12 | -4.69 | -10.2941176471 | 45.56 | 48.69 | 39.33 | 117081 | 44.75913019 | CS |
| 26 | -5.35 | -11.5750757248 | 46.22 | 48.69 | 39.33 | 106105 | 44.53524115 | CS |
| 52 | -20.21 | -33.0877537656 | 61.08 | 62.31 | 39.33 | 81157 | 48.25884074 | CS |
| 156 | -28.71 | -41.2618568554 | 69.58 | 76.6 | 39.33 | 62565 | 58.41705206 | CS |
| 260 | -24.13 | -37.1230769231 | 65 | 83.01 | 39.33 | 56391 | 61.12013327 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 40.87 | -1.04 | -2.48 | 41.54 | 41.54 | 40.48 | 72066 |
| 1732578000 | 41.91 | 0.88 | 2.14 | 41.83 | 43.03 | 41.705 | 134574 |
| 1732318800 | 41.03 | 0.88 | 2.19 | 40.74 | 41.28 | 40.61 | 98388 |
| 1732232400 | 40.15 | 0.39 | 0.98 | 39.94 | 40.36 | 39.73 | 103410 |
| 1732146000 | 39.76 | 0.38 | 0.96 | 39.57 | 39.82 | 39.36 | 79307 |
| 1732059600 | 39.38 | -0.48 | -1.20 | 39.6531 | 39.8115 | 39.33 | 114750 |
| 1731973200 | 39.86 | -0.11 | -0.28 | 39.685 | 40.247 | 39.685 | 102563 |
| 1731714000 | 39.97 | -0.21 | -0.52 | 40.17 | 40.68 | 39.825 | 82637 |
| 1731627600 | 40.18 | 0.5 | 1.26 | 39.73 | 40.375 | 39.73 | 82482 |
| 1731541200 | 39.68 | -0.22 | -0.55 | 39.715 | 39.8168 | 39.48 | 65057 |
| 1731454800 | 39.9 | -0.17 | -0.42 | 40 | 40.2699 | 39.59 | 134437 |
| 1731368400 | 40.07 | 0.18 | 0.45 | 40.195 | 40.53 | 39.9211 | 110012 |
| 1731109200 | 39.89 | -0.98 | -2.40 | 40.655 | 40.95 | 39.87 | 111686 |
| 1731022800 | 40.87 | 0 | 0.00 | 41.21 | 41.57 | 40.8 | 100134 |
| 1730936400 | 40.87 | -2.43 | -5.61 | 43.44 | 43.44 | 40.29 | 189350 |
| 1730850000 | 43.3 | 0.33 | 0.77 | 42.835 | 43.37 | 42.57 | 103593 |
| 1730763600 | 42.97 | 0.08 | 0.19 | 43.02 | 43.725 | 42.79 | 115501 |
| 1730500800 | 42.89 | -0.69 | -1.58 | 44.04 | 44.15 | 42.88 | 118655 |
| 1730414400 | 43.58 | -1.53 | -3.39 | 45 | 45.085 | 43.57 | 97794 |
| 1730328000 | 45.11 | -1.14 | -2.46 | 46.22 | 46.6499 | 45.11 | 74269 |
| 1730241600 | 46.25 | -1.25 | -2.63 | 47.105 | 47.5428 | 45.9515 | 69371 |
| 1730155200 | 47.5 | 0.06 | 0.13 | 47.61 | 48.08 | 47.39 | 43854 |
| 1729896000 | 47.44 | -0.73 | -1.52 | 48.08 | 48.2383 | 47.42 | 61784 |
| 1729809600 | 48.17 | 0.37 | 0.77 | 47.98 | 48.18 | 47.7412 | 48712 |
| 1729723200 | 47.8 | -0.1 | -0.21 | 47.77 | 47.96 | 47.24 | 72526 |
| 1729636800 | 47.9 | 0.5 | 1.05 | 47.27 | 47.96 | 47.0034 | 68646 |
| 1729550400 | 47.4 | -0.53 | -1.11 | 47.61 | 47.8895 | 47.315 | 66601 |
| 1729291200 | 47.93 | -0.62 | -1.28 | 48.21 | 48.69 | 47.38 | 71951 |
| 1729204800 | 48.55 | 0.22 | 0.46 | 48.24 | 48.59 | 48.02 | 88305 |
| 1729118400 | 48.33 | 0.7 | 1.47 | 47.49 | 48.54 | 47.49 | 83802 |
| 1729032000 | 47.63 | 0 | 0.00 | 47.65 | 48.42 | 47.32 | 100151 |
| 1728945600 | 47.63 | 0.35 | 0.74 | 47.17 | 47.84 | 47.07 | 83287 |
| 1728686400 | 47.28 | 0.95 | 2.05 | 46.21 | 47.63 | 46.21 | 78230 |
| 1728600000 | 46.33 | 1.05 | 2.32 | 45.32 | 46.35 | 45.32 | 119811 |
| 1728513600 | 45.28 | -0.23 | -0.51 | 45.28 | 45.61 | 45.12 | 116421 |
| 1728427200 | 45.51 | -0.21 | -0.46 | 45.2 | 45.74 | 45.16 | 68752 |
| 1728340800 | 45.72 | -0.2 | -0.44 | 46.05 | 46.05 | 45.36 | 77041 |
| 1728081600 | 45.92 | 0.09 | 0.20 | 45.98 | 46.51 | 45.805 | 55421 |
| 1727995200 | 45.83 | -1.14 | -2.43 | 46.3 | 46.3 | 45.67 | 83520 |
| 1727908800 | 46.97 | -0.73 | -1.53 | 47.31 | 47.49 | 46.84 | 67409 |
| 1727822400 | 47.7 | -0.38 | -0.79 | 48.22 | 48.2818 | 47.49 | 155652 |
| 1727735520 | 48.08 | 0.71 | 1.50 | 47.75 | 48.3 | 47.67 | 92342 |
| 1727476800 | 47.37 | 0.96 | 2.07 | 46.75 | 47.6798 | 46.75 | 85848 |
| 1727390400 | 46.41 | 1.41 | 3.13 | 45.22 | 46.6754 | 45.22 | 87501 |
| 1727304000 | 45 | -0.75 | -1.64 | 45.94 | 45.94 | 44.86 | 106923 |
| 1727217600 | 45.75 | -0.3 | -0.65 | 46.13 | 46.4655 | 45.67 | 335926 |
| 1727131200 | 46.05 | 0.88 | 1.95 | 45.35 | 46.53 | 45.35 | 423953 |
| 1726872000 | 45.17 | -1.71 | -3.65 | 45.96 | 46.52 | 45.17 | 750360 |
| 1726785600 | 46.88 | -0.02 | -0.04 | 47.04 | 47.6499 | 46.87 | 264681 |
| 1726699200 | 46.9 | 0.57 | 1.23 | 46.62 | 47.35 | 46.28 | 285793 |
| 1726612800 | 46.33 | 0.31 | 0.67 | 46.48 | 47.16 | 46.27 | 88035 |
| 1726526400 | 46.02 | 0.24 | 0.52 | 45.87 | 46.2546 | 45.715 | 99236 |
| 1726267200 | 45.78 | 0.3 | 0.66 | 45.5 | 46.1336 | 45.275 | 92532 |
| 1726180800 | 45.48 | 0.26 | 0.57 | 45.105 | 45.705 | 44.88 | 113469 |
| 1726094400 | 45.22 | -0.08 | -0.18 | 45.03 | 45.2699 | 44.56 | 56161 |
| 1726008000 | 45.3 | -0.41 | -0.90 | 45.76 | 45.81 | 45 | 46583 |
| 1725921600 | 45.71 | 0.82 | 1.83 | 44.64 | 46.47 | 44.64 | 141507 |
| 1725662400 | 44.89 | -0.22 | -0.49 | 45.35 | 45.35 | 44.775 | 56438 |
| 1725576000 | 45.11 | -0.1 | -0.22 | 45.41 | 45.69 | 45.06 | 55629 |
| 1725489600 | 45.21 | -0.51 | -1.12 | 45.56 | 46.28 | 44.94 | 70048 |
| 1725403200 | 45.72 | -0.03 | -0.07 | 45.4875 | 46.34 | 45.4875 | 87246 |
| 1725057600 | 45.75 | -0.03 | -0.07 | 45.7 | 46.15 | 45.44 | 67575 |
| 1724971200 | 45.78 | 0.51 | 1.13 | 45.57 | 46.4 | 44.925 | 67556 |
| 1724884800 | 45.27 | -0.15 | -0.33 | 45.13 | 45.75 | 44.99 | 58712 |
| 1724798400 | 45.42 | -0.42 | -0.92 | 46.07 | 46.07 | 44.93 | 54592 |
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
