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 | -3.16 | -6.47275706678 | 48.82 | 50.3 | 45.11 | 1111594 | 47.59003282 | CS |
| 4 | -7.36 | -13.8815541305 | 53.02 | 58.51 | 45.11 | 1182694 | 50.94179576 | CS |
| 12 | -7.56 | -14.2051860203 | 53.22 | 60.63 | 45.11 | 897030 | 52.44779053 | CS |
| 26 | -4.9 | -9.6914556962 | 50.56 | 60.83 | 45.11 | 825941 | 53.30448804 | CS |
| 52 | -4.96 | -9.79849861715 | 50.62 | 60.83 | 44.72 | 906894 | 52.61400058 | CS |
| 156 | -3.13 | -6.41524902644 | 48.79 | 60.83 | 44.72 | 892452 | 52.49440189 | CS |
| 260 | -3.13 | -6.41524902644 | 48.79 | 60.83 | 44.72 | 892452 | 52.49440189 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905600 | 45.66 | -1.21 | -2.58 | 46.83 | 47.04 | 45.11 | 1188683 |
| 1741819200 | 46.87 | -0.35 | -0.74 | 47.46 | 47.88 | 45.15 | 1161771 |
| 1741732800 | 47.22 | -1.77 | -3.61 | 48.87 | 49.01 | 46.01 | 1037844 |
| 1741646400 | 48.99 | -0.37 | -0.75 | 48.68 | 50.3 | 48.17 | 879724 |
| 1741390800 | 49.36 | -0.05 | -0.10 | 48.82 | 49.63 | 48.03 | 1284032 |
| 1741304400 | 49.41 | -0.24 | -0.48 | 49.08 | 49.88 | 48.62 | 1269479 |
| 1741218000 | 49.65 | 1.25 | 2.58 | 48.73 | 50.09 | 47.87 | 1150536 |
| 1741131600 | 48.4 | -2.37 | -4.67 | 49.74 | 50.38 | 47.82 | 1191694 |
| 1741045200 | 50.77 | 0.27 | 0.53 | 50.79 | 51.45 | 50.12 | 730952 |
| 1740786000 | 50.5 | 0.93 | 1.88 | 49.35 | 50.845 | 49.23 | 1228795 |
| 1740699600 | 49.57 | -3.32 | -6.28 | 52.63 | 52.635 | 49.43 | 2192763 |
| 1740613200 | 52.89 | -1.73 | -3.17 | 55.84 | 58.51 | 52.66 | 1186581 |
| 1740526800 | 54.62 | -1.07 | -1.92 | 55.7 | 55.7 | 53.94 | 1337801 |
| 1740440400 | 55.69 | 3.33 | 6.36 | 52.69 | 56.0325 | 52.375 | 1731188 |
| 1740181200 | 52.36 | -1.85 | -3.41 | 54.82 | 55.06 | 52.1 | 920853 |
| 1740094800 | 54.21 | -0.38 | -0.70 | 54.63 | 54.74 | 53.32 | 850199 |
| 1740008400 | 54.59 | 0.87 | 1.62 | 53.62 | 55.34 | 53.175 | 1294899 |
| 1739922000 | 53.72 | 1.14 | 2.17 | 52.62 | 54.66 | 52.31 | 1343772 |
| 1739576400 | 52.58 | -0.05 | -0.10 | 53.02 | 53.2 | 52.31 | 476947 |
| 1739490000 | 52.63 | 1.38 | 2.69 | 51.55 | 52.74 | 51 | 563750 |
| 1739403600 | 51.25 | -0.46 | -0.89 | 51.42 | 52.04 | 51.04 | 598831 |
| 1739317200 | 51.71 | -0.33 | -0.63 | 51.55 | 51.98 | 51.5 | 561268 |
| 1739230800 | 52.04 | -0.87 | -1.64 | 53.11 | 53.81 | 52.04 | 689057 |
| 1738971600 | 52.91 | -0.53 | -0.99 | 53.5 | 53.76 | 52.53 | 744626 |
| 1738885200 | 53.44 | 0.95 | 1.81 | 52.55 | 53.59 | 52.55 | 472156 |
| 1738798800 | 52.49 | -0.32 | -0.61 | 52.7 | 52.97 | 52.135 | 393656 |
| 1738712400 | 52.81 | -0.21 | -0.40 | 53 | 53.64 | 52.63 | 568052 |
| 1738626000 | 53.02 | 0.46 | 0.88 | 51.51 | 54.3575 | 51.025 | 789294 |
| 1738366800 | 52.56 | -0.19 | -0.36 | 52.68 | 53 | 51.795 | 714629 |
| 1738280400 | 52.75 | 1 | 1.93 | 52.19 | 52.78 | 51.99 | 534592 |
| 1738194000 | 51.75 | -0.18 | -0.35 | 51.66 | 52.46 | 51.6 | 376967 |
| 1738107600 | 51.93 | -0.24 | -0.46 | 52.19 | 53.265 | 51.87 | 388139 |
| 1738021200 | 52.17 | 0.36 | 0.69 | 51.41 | 53.35 | 51.41 | 1036396 |
| 1737762000 | 51.81 | -0.17 | -0.33 | 53.3 | 53.66 | 51.19 | 1120959 |
| 1737675600 | 51.98 | 0 | 0.00 | 51.98 | 51.98 | 51.98 | 0 |
| 1737589200 | 51.98 | -0.91 | -1.72 | 52.77 | 52.77 | 50.83 | 1197264 |
| 1737502800 | 52.89 | 0.66 | 1.26 | 52.54 | 53 | 51.68 | 2537635 |
| 1737157200 | 52.23 | 0.02 | 0.04 | 52.46 | 53.3 | 51.89 | 1038016 |
| 1737070800 | 52.21 | -1.3 | -2.43 | 53.4 | 53.78 | 52.14 | 1296338 |
| 1736984400 | 53.51 | -1.19 | -2.18 | 56 | 56.7 | 53.5 | 631501 |
| 1736898000 | 54.7 | 0.4 | 0.74 | 54.39 | 55.77 | 54.39 | 528654 |
| 1736811600 | 54.3 | -0.94 | -1.70 | 54.64 | 55.47 | 53.17 | 815232 |
| 1736552400 | 55.24 | -2.02 | -3.53 | 56.36 | 56.66 | 54.6 | 697734 |
| 1736379600 | 57.26 | -0.99 | -1.70 | 57.59 | 57.93 | 56.84 | 536109 |
| 1736293200 | 58.25 | -0.17 | -0.29 | 58.86 | 59.24 | 57.9 | 507483 |
| 1736206800 | 58.42 | 1.03 | 1.79 | 58.08 | 60.63 | 58.08 | 847914 |
| 1735947600 | 57.39 | -0.15 | -0.26 | 57.6 | 57.63 | 55.48 | 572878 |
| 1735861200 | 57.54 | 1.35 | 2.40 | 56.715 | 57.88 | 56.59 | 1044751 |
| 1735688400 | 56.19 | 0.28 | 0.50 | 55.93 | 57.16 | 55.69 | 570418 |
| 1735602000 | 55.91 | 0.48 | 0.87 | 55.27 | 56.04 | 54.27 | 678790 |
| 1735342800 | 55.43 | -0.24 | -0.43 | 55.16 | 55.845 | 54.635 | 338016 |
| 1735256400 | 55.67 | 1.17 | 2.15 | 54.33 | 56.56 | 54.31 | 607880 |
| 1735077840 | 54.5 | 0.39 | 0.72 | 54.04 | 54.57 | 53.7 | 196338 |
| 1734997200 | 54.11 | 0.03 | 0.06 | 54.31 | 54.46 | 53.06 | 485973 |
| 1734738000 | 54.08 | 0.46 | 0.86 | 53.52 | 54.77 | 53.425 | 1171330 |
| 1734651600 | 53.62 | -1.68 | -3.04 | 55.68 | 55.75 | 52.56 | 1205469 |
| 1734565200 | 55.3 | -2.36 | -4.09 | 57.68 | 58.17 | 54.82 | 714157 |
| 1734478800 | 57.66 | 0.35 | 0.61 | 57.21 | 58.41 | 56.75 | 679423 |
| 1734392400 | 57.31 | 1.46 | 2.61 | 55.825 | 57.4 | 55.825 | 759234 |
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
