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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 53 | 0.84 | 1.61 | 52.5 | 53.27 | 52.305 | 183731 |
| 1731627600 | 52.16 | 0.22 | 0.42 | 52.25 | 52.63 | 51.56 | 209162 |
| 1731541200 | 51.94 | 2.14 | 4.30 | 50.37 | 52.2199 | 50.37 | 249442 |
| 1731454800 | 49.8 | -0.58 | -1.15 | 50.4 | 50.4 | 49.26 | 239109 |
| 1731368400 | 50.38 | 0.21 | 0.42 | 50.8 | 50.85 | 49.8 | 77913 |
| 1731109200 | 50.17 | 0.14 | 0.28 | 50.21 | 50.61 | 50.0116 | 91238 |
| 1731022800 | 50.03 | 0.03 | 0.06 | 50.23 | 50.4299 | 49.68 | 139833 |
| 1730936400 | 50 | 0.99 | 2.02 | 49.25 | 50.41 | 49.2 | 246046 |
| 1730850000 | 49.01 | 0.83 | 1.72 | 48 | 49.01 | 48 | 242647 |
| 1730763600 | 48.18 | -1.78 | -3.56 | 48.25 | 48.99 | 48.06 | 240984 |
| 1730500800 | 49.96 | -0.59 | -1.17 | 50.6 | 51.135 | 49.5407 | 196147 |
| 1730414400 | 50.55 | 1.14 | 2.31 | 49.75 | 51.15 | 49.69 | 315844 |
| 1730328000 | 49.41 | 0.22 | 0.45 | 49.07 | 49.73 | 49.03 | 108015 |
| 1730241600 | 49.19 | 0.52 | 1.07 | 48.75 | 49.49 | 48.2601 | 138415 |
| 1730155200 | 48.67 | -0.07 | -0.14 | 48.25 | 48.83 | 48.25 | 99619 |
| 1729896000 | 48.74 | 0.27 | 0.56 | 48.34 | 49.17 | 48.34 | 107633 |
| 1729809600 | 48.47 | -0.8 | -1.62 | 49.24 | 49.66 | 48.4 | 163755 |
| 1729723200 | 49.27 | 0.69 | 1.42 | 48.68 | 49.5 | 48.5325 | 90615 |
| 1729636800 | 48.58 | 0.52 | 1.08 | 48.08 | 49.75 | 47.55 | 117305 |
| 1729550400 | 48.06 | -0.9 | -1.84 | 48.83 | 48.83 | 47.9854 | 177917 |
| 1729291200 | 48.96 | 0.74 | 1.53 | 48.49 | 48.96 | 48.16 | 90288 |
| 1729204800 | 48.22 | -0.57 | -1.17 | 48.86 | 49.0466 | 47.85 | 137430 |
| 1729118400 | 48.79 | -0.74 | -1.49 | 49.75 | 49.805 | 48.79 | 187762 |
| 1729032000 | 49.53 | -0.48 | -0.96 | 50.24 | 50.6458 | 49.53 | 84767 |
| 1728945600 | 50.01 | -0.16 | -0.32 | 50.48 | 50.5 | 49.9 | 65109 |
| 1728686400 | 50.17 | -0.64 | -1.26 | 50.99 | 51.255 | 50.0001 | 81253 |
| 1728600000 | 50.81 | 0.73 | 1.46 | 49.9 | 50.9 | 49.9 | 51889 |
| 1728513600 | 50.08 | 0.27 | 0.54 | 49.8 | 50.25 | 49.7334 | 32460 |
| 1728427200 | 49.81 | -0.49 | -0.97 | 50.25 | 50.41 | 49.39 | 77400 |
| 1728340800 | 50.3 | 0.56 | 1.13 | 49.58 | 50.72 | 49.58 | 68521 |
| 1728081600 | 49.74 | 0.07 | 0.14 | 49.25 | 50.05 | 49.25 | 51488 |
| 1727995200 | 49.67 | 0.61 | 1.24 | 49.02 | 49.74 | 48.75 | 51569 |
| 1727908800 | 49.06 | 0.06 | 0.12 | 49.26 | 49.29 | 48.09 | 65114 |
| 1727822400 | 49 | 0.28 | 0.57 | 48.39 | 49.4 | 48.39 | 83824 |
| 1727736000 | 48.72 | 0.44 | 0.91 | 48 | 48.72 | 47.95 | 91816 |
| 1727476800 | 48.28 | 0.47 | 0.98 | 47.96 | 48.62 | 47.96 | 72356 |
| 1727390400 | 47.81 | -0.34 | -0.71 | 48.5 | 48.7109 | 47.775 | 70090 |
| 1727304000 | 48.15 | -0.15 | -0.31 | 48.03 | 48.6 | 47.765 | 67768 |
| 1727217600 | 48.3 | -0.54 | -1.11 | 48.8 | 49.275 | 48.3 | 69021 |
| 1727131200 | 48.84 | 1.09 | 2.28 | 47.95 | 48.84 | 47.8 | 82710 |
| 1726872000 | 47.75 | -0.31 | -0.65 | 47.85 | 48.085 | 47.58 | 228151 |
| 1726785600 | 48.06 | -0.51 | -1.05 | 49.12 | 49.12 | 47.77 | 120476 |
| 1726699200 | 48.57 | -0.26 | -0.53 | 49 | 49.22 | 48.51 | 61488 |
| 1726612800 | 48.83 | 0.1 | 0.21 | 48.47 | 49.335 | 48.45 | 91875 |
| 1726526400 | 48.73 | -0.09 | -0.18 | 49.01 | 49.25 | 48.2097 | 141059 |
| 1726267200 | 48.82 | -0.14 | -0.29 | 48.81 | 49.29 | 48.42 | 101495 |
| 1726180800 | 48.96 | 0.44 | 0.91 | 49.01 | 50.14 | 48.75 | 102000 |
| 1726094400 | 48.52 | -0.91 | -1.84 | 49.47 | 49.535 | 48.51 | 92925 |
| 1726008000 | 49.43 | 0.62 | 1.27 | 48.77 | 49.83 | 48.54 | 159621 |
| 1725921600 | 48.81 | 0.28 | 0.58 | 48.81 | 49.5 | 48.495 | 121978 |
| 1725662400 | 48.53 | 1.02 | 2.15 | 48 | 49.64 | 47.73 | 170586 |
| 1725576000 | 47.51 | -1.12 | -2.30 | 48.49 | 49.44 | 47.5 | 118601 |
| 1725489600 | 48.63 | 0.37 | 0.77 | 47.99 | 49.14 | 47.99 | 87480 |
| 1725403200 | 48.26 | -0.72 | -1.47 | 48.85 | 48.85 | 47.57 | 127398 |
| 1725057600 | 48.98 | 0.46 | 0.95 | 48.94 | 49.63 | 48.69 | 134004 |
| 1724971200 | 48.52 | 1.09 | 2.30 | 47.02 | 48.84 | 47.02 | 121581 |
| 1724884800 | 47.43 | -0.34 | -0.71 | 47.5 | 47.9899 | 47.1 | 167076 |
| 1724798400 | 47.77 | -0.69 | -1.42 | 48.26 | 48.3968 | 47.36 | 123115 |
| 1724712000 | 48.46 | 0.5 | 1.04 | 47.87 | 48.85 | 47.86 | 77226 |
| 1724452800 | 47.96 | 0.15 | 0.31 | 47.86 | 48.25 | 47.52 | 102238 |
| 1724366400 | 47.81 | -0.61 | -1.26 | 48.63 | 48.63 | 47.75 | 135962 |
| 1724280000 | 48.42 | -0.55 | -1.12 | 49.36 | 49.5 | 48.17 | 127324 |
| 1724193600 | 48.97 | -0.81 | -1.63 | 49.48 | 49.75 | 48.55 | 118924 |
| 1724107200 | 49.78 | -0.87 | -1.72 | 50.77 | 51.1073 | 49.29 | 135658 |
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
