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 | 0.1361 | 0.301406267302 | 45.155 | 45.28 | 44.77 | 402 | 44.97353088 | SP |
| 4 | 0.4111 | 0.915998217469 | 44.88 | 45.35 | 44.77 | 256 | 45.01346858 | SP |
| 12 | -0.0489 | -0.107851786502 | 45.34 | 46.25 | 44.205 | 334 | 45.28369489 | SP |
| 26 | 0.0411 | 0.0908287292818 | 45.25 | 46.25 | 44.205 | 364 | 45.30324683 | SP |
| 52 | 0.0411 | 0.0908287292818 | 45.25 | 46.25 | 44.205 | 364 | 45.30324683 | SP |
| 156 | 0.0411 | 0.0908287292818 | 45.25 | 46.25 | 44.205 | 364 | 45.30324683 | SP |
| 260 | 0.0411 | 0.0908287292818 | 45.25 | 46.25 | 44.205 | 364 | 45.30324683 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 45.2911 | 0.2 | 0.45 | 45.28 | 45.2911 | 45.28 | 100 |
| 1739490000 | 45.09 | 0.29 | 0.65 | 45.02 | 45.0901 | 45.02 | 769 |
| 1739403600 | 44.8 | -0.28 | -0.62 | 44.8 | 44.8 | 44.77 | 791 |
| 1739317200 | 45.08 | -0.06 | -0.14 | 45.05 | 45.08 | 45.05 | 448 |
| 1739230800 | 45.1434 | -0.01 | -0.03 | 45.1434 | 45.1434 | 45.1434 | 0 |
| 1738971600 | 45.155 | -0.16 | -0.35 | 45.155 | 45.155 | 45.155 | 0 |
| 1738885200 | 45.315 | -0.03 | -0.07 | 45.35 | 45.35 | 45.315 | 1 |
| 1738798800 | 45.3451 | 0.35 | 0.78 | 45.3 | 45.3451 | 45.3 | 244 |
| 1738712400 | 44.995 | 0.02 | 0.04 | 44.995 | 44.995 | 44.995 | 65 |
| 1738626000 | 44.975 | -0.1 | -0.22 | 44.975 | 44.975 | 44.975 | 0 |
| 1738366800 | 45.0755 | -0.13 | -0.29 | 45.19 | 45.19 | 45.0755 | 510 |
| 1738280400 | 45.2088 | 0.05 | 0.11 | 45.2088 | 45.2088 | 45.2088 | 0 |
| 1738194000 | 45.1584 | 0.03 | 0.08 | 45.19 | 45.19 | 45.13 | 724 |
| 1738107600 | 45.1245 | -0.02 | -0.05 | 45.12 | 45.1245 | 45.12 | 111 |
| 1738021200 | 45.145 | 0.21 | 0.47 | 45.145 | 45.145 | 45.145 | 0 |
| 1737762000 | 44.9345 | -0.02 | -0.05 | 44.9345 | 44.9345 | 44.9345 | 0 |
| 1737675600 | 44.9549 | 0 | 0.00 | 44.9549 | 44.9549 | 44.9549 | 0 |
| 1737589200 | 44.9549 | -0.03 | -0.07 | 44.951 | 44.9549 | 44.951 | 222 |
| 1737502800 | 44.985 | 0.16 | 0.36 | 44.96 | 44.985 | 44.96 | 1 |
| 1737157200 | 44.8258 | 0.13 | 0.29 | 44.88 | 44.88 | 44.82 | 723 |
| 1737070800 | 44.695 | 0.02 | 0.03 | 44.695 | 44.695 | 44.695 | 0 |
| 1736984400 | 44.68 | 0.48 | 1.07 | 44.68 | 44.68 | 44.68 | 0 |
| 1736898000 | 44.205 | -0.05 | -0.11 | 44.205 | 44.205 | 44.205 | 0 |
| 1736811600 | 44.2549 | -0.05 | -0.12 | 44.2549 | 44.2549 | 44.2549 | 0 |
| 1736552400 | 44.309 | -0.22 | -0.49 | 44.309 | 44.309 | 44.309 | 40 |
| 1736379600 | 44.525 | 0.01 | 0.01 | 44.525 | 44.525 | 44.525 | 0 |
| 1736293200 | 44.5196 | -0.19 | -0.42 | 44.62 | 44.62 | 44.5196 | 501 |
| 1736206800 | 44.7053 | -0.14 | -0.31 | 44.8 | 44.8 | 44.68 | 706 |
| 1735947600 | 44.8448 | -0 | -0.00 | 44.8448 | 44.8448 | 44.8448 | 0 |
| 1735861200 | 44.845 | 0 | 0.01 | 44.8523 | 44.8523 | 44.845 | 113 |
| 1735688400 | 44.8409 | -0.1 | -0.23 | 44.94 | 44.94 | 44.8409 | 556 |
| 1735602000 | 44.9455 | 0.19 | 0.42 | 44.91 | 44.97 | 44.91 | 1897 |
| 1735342800 | 44.757 | 0.01 | 0.03 | 44.757 | 44.757 | 44.757 | 2 |
| 1735256400 | 44.745 | 0.01 | 0.03 | 44.745 | 44.745 | 44.745 | 10 |
| 1735077840 | 44.7335 | -0.07 | -0.16 | 44.7 | 44.7335 | 44.7 | 1 |
| 1734997200 | 44.8049 | -0.08 | -0.17 | 44.8049 | 44.8049 | 44.8049 | 48 |
| 1734738000 | 44.88 | 0.13 | 0.28 | 44.88 | 44.88 | 44.88 | 431 |
| 1734651600 | 44.7549 | -0.18 | -0.41 | 44.84 | 44.84 | 44.7549 | 107 |
| 1734565200 | 44.9388 | -0.55 | -1.21 | 45.35 | 45.35 | 44.9388 | 1618 |
| 1734478800 | 45.4882 | -0.02 | -0.04 | 45.4882 | 45.4882 | 45.4882 | 0 |
| 1734392400 | 45.505 | 0.02 | 0.03 | 45.505 | 45.505 | 45.505 | 0 |
| 1734133200 | 45.4897 | -0.17 | -0.37 | 45.6 | 45.6 | 45.4897 | 1335 |
| 1734046800 | 45.6574 | -0.23 | -0.51 | 45.85 | 45.85 | 45.65 | 901 |
| 1733960400 | 45.89 | -0.16 | -0.35 | 46.08 | 46.08 | 45.89 | 1100 |
| 1733874000 | 46.0512 | -0.08 | -0.18 | 46 | 46.0512 | 46 | 1 |
| 1733787600 | 46.1349 | -0.11 | -0.23 | 46.1349 | 46.1349 | 46.1349 | 0 |
| 1733528400 | 46.2401 | 0.13 | 0.28 | 46.25 | 46.25 | 46.2401 | 800 |
| 1733442000 | 46.1116 | 0.01 | 0.03 | 46.11 | 46.1116 | 46.11 | 102 |
| 1733355600 | 46.1 | 0.17 | 0.37 | 46.1 | 46.1 | 46.1 | 317 |
| 1733269200 | 45.9289 | -0.02 | -0.04 | 46.05 | 46.05 | 45.9289 | 112 |
| 1733182800 | 45.9453 | -0.2 | -0.43 | 45.9453 | 45.9453 | 45.9453 | 11 |
| 1732917840 | 46.1457 | 0.26 | 0.57 | 46.1457 | 46.1457 | 46.1457 | 0 |
| 1732750800 | 45.8841 | 0.13 | 0.29 | 45.8841 | 45.8841 | 45.8841 | 0 |
| 1732664400 | 45.7531 | -0.02 | -0.04 | 45.72 | 45.7531 | 45.71 | 1304 |
| 1732578000 | 45.77 | 0.43 | 0.95 | 45.83 | 45.84 | 45.77 | 606 |
| 1732318800 | 45.34 | -0.01 | -0.03 | 45.34 | 45.34 | 45.34 | 30 |
| 1732232400 | 45.3549 | -0 | -0.00 | 45.3549 | 45.3549 | 45.3549 | 5 |
| 1732146000 | 45.355 | -0.07 | -0.16 | 45.37 | 45.37 | 45.355 | 174 |
| 1732059600 | 45.4265 | 0.12 | 0.27 | 45.45 | 45.45 | 45.4 | 2688 |
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
