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 | 0.11 | 0.271069492361 | 40.58 | 41.46 | 39.95 | 1940687 | 40.59204254 | CS |
| 4 | -8.1 | -16.6017626563 | 48.79 | 49.17 | 39.95 | 2189373 | 42.82254258 | CS |
| 12 | -4.28 | -9.51745608183 | 44.97 | 49.89 | 39.95 | 2291039 | 45.72610553 | CS |
| 26 | -6.44 | -13.6643326968 | 47.13 | 49.89 | 39.95 | 2213654 | 44.9293399 | CS |
| 52 | -18.04 | -30.7168397752 | 58.73 | 60.97 | 39.95 | 1968204 | 48.87502565 | CS |
| 156 | -34.64 | -45.9843355901 | 75.33 | 78.15 | 39.95 | 1456621 | 58.33134155 | CS |
| 260 | -26.08 | -39.0594578403 | 66.77 | 83.4 | 39.95 | 1237073 | 61.69280217 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 40.69 | 0.39 | 0.97 | 40.7 | 40.971 | 40.25 | 1858349 |
| 1732146000 | 40.3 | 0.08 | 0.20 | 40.02 | 40.41 | 39.95 | 1574041 |
| 1732059600 | 40.22 | -0.19 | -0.47 | 40.08 | 40.48 | 39.98 | 1943779 |
| 1731973200 | 40.41 | -0.39 | -0.96 | 40.64 | 41.0475 | 40.36 | 1462767 |
| 1731714000 | 40.8 | -0.2 | -0.49 | 40.95 | 41.46 | 40.595 | 2387895 |
| 1731627600 | 41 | 0.47 | 1.16 | 40.58 | 41.2 | 40.38 | 2334951 |
| 1731541200 | 40.53 | -0.13 | -0.32 | 40.38 | 40.58 | 40.075 | 2043498 |
| 1731454800 | 40.66 | -0.32 | -0.78 | 40.84 | 41.1 | 40.33 | 2244426 |
| 1731368400 | 40.98 | 0.21 | 0.52 | 40.77 | 41.47 | 40.77 | 3349585 |
| 1731109200 | 40.77 | -0.92 | -2.21 | 41.6 | 41.73 | 40.67 | 1964964 |
| 1731022800 | 41.69 | 0.04 | 0.10 | 41.96 | 42.37 | 41.56 | 2034408 |
| 1730936400 | 41.65 | -2.09 | -4.78 | 43.34 | 43.48 | 40.93 | 4062066 |
| 1730850000 | 43.74 | -0.05 | -0.11 | 43.65 | 43.85 | 43.23 | 1414645 |
| 1730763600 | 43.79 | 0.2 | 0.46 | 43.94 | 44.48 | 43.46 | 2374025 |
| 1730500800 | 43.59 | -0.44 | -1.00 | 44.62 | 44.7 | 43.57 | 2094633 |
| 1730414400 | 44.03 | -1.41 | -3.10 | 45.45 | 45.62 | 44 | 3495025 |
| 1730328000 | 45.44 | -1.29 | -2.76 | 46.71 | 47.16 | 45.35 | 2751255 |
| 1730241600 | 46.73 | -1.62 | -3.35 | 48.24 | 48.395 | 46.42 | 2169062 |
| 1730155200 | 48.35 | -0.02 | -0.04 | 48.69 | 48.97 | 48.2 | 1512234 |
| 1729896000 | 48.37 | -0.61 | -1.25 | 48.98 | 49.17 | 48.16 | 1400814 |
| 1729809600 | 48.98 | 0.19 | 0.39 | 48.79 | 49.03 | 48.6 | 1173382 |
| 1729723200 | 48.79 | 0.07 | 0.14 | 48.38 | 48.83 | 48.12 | 1341122 |
| 1729636800 | 48.72 | 0.36 | 0.74 | 48.37 | 48.735 | 47.9639 | 995959 |
| 1729550400 | 48.36 | -0.61 | -1.25 | 48.76 | 48.93 | 48.22 | 1266282 |
| 1729291200 | 48.97 | -0.57 | -1.15 | 49.88 | 49.89 | 48.36 | 2831394 |
| 1729204800 | 49.54 | 0.12 | 0.24 | 49.63 | 49.67 | 49.0901 | 1363729 |
| 1729118400 | 49.42 | 0.69 | 1.42 | 48.68 | 49.57 | 48.6 | 1704608 |
| 1729032000 | 48.73 | 0.04 | 0.08 | 48.68 | 49.51 | 48.21 | 2148337 |
| 1728945600 | 48.69 | 0.4 | 0.83 | 48.44 | 48.8 | 48.03 | 1723359 |
| 1728686400 | 48.29 | 0.85 | 1.79 | 47.44 | 48.73 | 47.41 | 1633185 |
| 1728600000 | 47.44 | 1.02 | 2.20 | 46.79 | 47.49 | 46.52 | 1451106 |
| 1728513600 | 46.42 | -0.18 | -0.39 | 46.62 | 46.86 | 46.14 | 1586215 |
| 1728427200 | 46.6 | -0.49 | -1.04 | 46.85 | 46.995 | 46.35 | 1343516 |
| 1728340800 | 47.09 | -0.27 | -0.57 | 47.57 | 47.76 | 46.72 | 1430317 |
| 1728081600 | 47.36 | -0.24 | -0.50 | 47.65 | 47.915 | 47.1 | 1402974 |
| 1727995200 | 47.6 | -0.73 | -1.51 | 47.88 | 48 | 47.3 | 3300321 |
| 1727908800 | 48.33 | -0.41 | -0.84 | 48.69 | 48.7 | 48.2 | 1931870 |
| 1727822400 | 48.74 | -0.46 | -0.93 | 49.23 | 49.47 | 48.72 | 2532875 |
| 1727736000 | 49.2 | 0.86 | 1.78 | 49.2 | 49.47 | 48.78 | 2523812 |
| 1727476800 | 48.34 | 0.77 | 1.62 | 47.85 | 48.73 | 47.85 | 1742890 |
| 1727390400 | 47.57 | 1.57 | 3.41 | 46.77 | 47.755 | 46.7 | 3815009 |
| 1727304000 | 46 | -0.9 | -1.92 | 47.15 | 47.35 | 45.74 | 2151626 |
| 1727217600 | 46.9 | -0.14 | -0.30 | 47.41 | 47.48 | 46.87 | 2808543 |
| 1727131200 | 47.04 | 0.67 | 1.44 | 46.35 | 47.54 | 46.34 | 3174140 |
| 1726872000 | 46.37 | -1.39 | -2.91 | 47.62 | 48.1 | 46.16 | 14155617 |
| 1726785600 | 47.76 | 0.07 | 0.15 | 48 | 48.57 | 47.69 | 2510924 |
| 1726699200 | 47.69 | 0.65 | 1.38 | 47.1 | 47.93 | 46.985 | 2880356 |
| 1726612800 | 47.04 | 0.42 | 0.90 | 46.75 | 47.89 | 46.74 | 2141168 |
| 1726526400 | 46.62 | 0.16 | 0.34 | 46.77 | 47.1799 | 46.41 | 2234477 |
| 1726267200 | 46.46 | 0.37 | 0.80 | 46.4 | 46.745 | 45.805 | 1674109 |
| 1726180800 | 46.09 | 0.52 | 1.14 | 45.56 | 46.33 | 45.18 | 1213841 |
| 1726094400 | 45.57 | -0.01 | -0.02 | 45.63 | 45.8 | 44.82 | 1285847 |
| 1726008000 | 45.58 | -0.76 | -1.64 | 46.4 | 46.4 | 45.32 | 1505462 |
| 1725921600 | 46.34 | 1.2 | 2.66 | 45.19 | 47 | 44.915 | 2776263 |
| 1725662400 | 45.14 | -0.08 | -0.18 | 45.16 | 45.58 | 44.905 | 1955987 |
| 1725576000 | 45.22 | -0.01 | -0.02 | 45.37 | 45.88 | 45.12 | 1326791 |
| 1725489600 | 45.23 | -0.62 | -1.35 | 45.91 | 46.34 | 45 | 1683113 |
| 1725403200 | 45.85 | 0.26 | 0.57 | 45.18 | 46.33 | 45.12 | 2106827 |
| 1725057600 | 45.59 | 0.15 | 0.33 | 45.66 | 45.955 | 45.25 | 2684791 |
| 1724971200 | 45.44 | 0.59 | 1.32 | 44.97 | 46.26 | 44.47 | 3045077 |
| 1724884800 | 44.85 | -0.25 | -0.55 | 45.33 | 45.59 | 44.59 | 1978250 |
| 1724798400 | 45.1 | -0.28 | -0.62 | 45.45 | 45.64 | 44.56 | 1496762 |
| 1724712000 | 45.38 | 0.05 | 0.11 | 45.5 | 46.06 | 45.34 | 1359579 |
| 1724452800 | 45.33 | 0.23 | 0.51 | 45.2 | 45.63 | 45.01 | 1154030 |
| 1724366400 | 45.1 | -0.06 | -0.13 | 45.2 | 45.265 | 44.64 | 1621210 |
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
