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 | -4.25 | -8.49490305817 | 50.03 | 50.17 | 43.57 | 43869 | 45.20171851 | SP |
| 4 | -1.01 | -2.15858089335 | 46.79 | 50.86 | 43.57 | 31715 | 46.85911554 | SP |
| 12 | -2.79 | -5.74428659666 | 48.57 | 50.86 | 43.57 | 27000 | 46.52640496 | SP |
| 26 | -1.04 | -2.22127296027 | 46.82 | 50.86 | 38.9 | 30588 | 45.61682672 | SP |
| 52 | 6.25 | 15.8107766253 | 39.53 | 54.67 | 38.88 | 26979 | 46.36938243 | SP |
| 156 | 7.53 | 19.6862745098 | 38.25 | 54.67 | 37.6899 | 26177 | 46.19933669 | SP |
| 260 | 7.53 | 19.6862745098 | 38.25 | 54.67 | 37.6899 | 26177 | 46.19933669 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 45.78 | -0.08 | -0.17 | 46.19 | 47.209 | 45.7215 | 22755 |
| 1738280400 | 45.86 | 1.02 | 2.27 | 45.51 | 46.12 | 45.28 | 39982 |
| 1738194000 | 44.84 | -0.19 | -0.42 | 45.16 | 45.34 | 44.34 | 30382 |
| 1738107600 | 45.0299 | 0.74 | 1.67 | 44.44 | 45.1191 | 43.57 | 43428 |
| 1738021200 | 44.29 | -4.96 | -10.08 | 45.67 | 46.72 | 43.65 | 87748 |
| 1737762000 | 49.2531 | -1.1 | -2.18 | 50.03 | 50.17 | 49.105 | 17805 |
| 1737675600 | 50.35 | 0 | 0.00 | 50.35 | 50.35 | 50.35 | 0 |
| 1737589200 | 50.35 | 0.79 | 1.59 | 50.39 | 50.86 | 50.35 | 32047 |
| 1737502800 | 49.56 | 0.84 | 1.72 | 49.21 | 49.79 | 48.81 | 29929 |
| 1737157200 | 48.72 | 1.25 | 2.63 | 48.47 | 48.7408 | 48.29 | 21114 |
| 1737070800 | 47.47 | 0.25 | 0.53 | 48.01 | 48.28 | 47.38 | 29615 |
| 1736984400 | 47.2185 | 0.91 | 1.96 | 47.23 | 47.5403 | 46.96 | 23742 |
| 1736898000 | 46.31 | 0.08 | 0.16 | 46.63 | 46.78 | 45.92 | 12902 |
| 1736811600 | 46.2342 | -0.26 | -0.56 | 45.49 | 46.2342 | 45.3 | 26263 |
| 1736552400 | 46.4946 | -1.08 | -2.26 | 46.73 | 46.94 | 46.19 | 32517 |
| 1736379600 | 47.57 | -0.35 | -0.73 | 47.76 | 47.92 | 47.18 | 31769 |
| 1736293200 | 47.92 | -1.06 | -2.16 | 49.45 | 49.45 | 47.7966 | 17578 |
| 1736206800 | 48.98 | 1.47 | 3.09 | 48.82 | 49.54 | 48.812 | 37856 |
| 1735947600 | 47.51 | 1.19 | 2.57 | 46.79 | 47.55 | 46.71 | 22561 |
| 1735861200 | 46.32 | 0.41 | 0.89 | 46.52 | 46.88 | 45.85 | 39573 |
| 1735688400 | 45.91 | -0.45 | -0.97 | 46.42 | 46.592 | 45.75 | 36520 |
| 1735602000 | 46.36 | -0.76 | -1.61 | 46.14 | 46.795 | 45.98 | 24139 |
| 1735342800 | 47.12 | -0.54 | -1.12 | 47.32 | 47.32 | 46.56 | 23125 |
| 1735256400 | 47.6551 | 0.04 | 0.07 | 47.52 | 47.8468 | 47.1976 | 19313 |
| 1735077840 | 47.62 | 0.54 | 1.15 | 47.31 | 47.62 | 47.29 | 8581 |
| 1734997200 | 47.08 | 1.3 | 2.84 | 46.25 | 47.08 | 46.19 | 33793 |
| 1734738000 | 45.78 | 0.64 | 1.42 | 44.77 | 46.3 | 44.75 | 35456 |
| 1734651600 | 45.14 | -0.61 | -1.33 | 45.94 | 45.94 | 44.93 | 40030 |
| 1734565200 | 45.75 | -1.74 | -3.66 | 47.81 | 48.1 | 45.54 | 39046 |
| 1734478800 | 47.49 | -0.65 | -1.35 | 47.54 | 47.67 | 47.19 | 26182 |
| 1734392400 | 48.14 | 1.08 | 2.29 | 47.34 | 48.3371 | 47.11 | 39378 |
| 1734133200 | 47.06 | 1.43 | 3.13 | 47.14 | 47.43 | 46.44 | 17726 |
| 1734046800 | 45.63 | -0.29 | -0.63 | 45.5 | 45.65 | 45.27 | 18713 |
| 1733960400 | 45.92 | 1.01 | 2.25 | 45.39 | 46.0309 | 45.18 | 18385 |
| 1733874000 | 44.91 | -0.99 | -2.16 | 46.03 | 46.06 | 44.68 | 15572 |
| 1733787600 | 45.9 | -0.5 | -1.08 | 46 | 46.41 | 45.7114 | 19283 |
| 1733528400 | 46.4 | -0.01 | -0.02 | 46.45 | 46.665 | 46.31 | 14212 |
| 1733442000 | 46.41 | -1.01 | -2.13 | 47.21 | 47.27 | 46.34 | 18393 |
| 1733355600 | 47.42 | 0.96 | 2.06 | 47.14 | 47.48 | 46.8 | 24071 |
| 1733269200 | 46.4647 | -0.13 | -0.27 | 46.2 | 46.575 | 46.2 | 23852 |
| 1733182800 | 46.59 | 0.95 | 2.08 | 45.94 | 46.7503 | 45.81 | 18031 |
| 1732917840 | 45.64 | 0.71 | 1.58 | 45.33 | 46.02 | 45.33 | 9584 |
| 1732750800 | 44.93 | -0.5 | -1.10 | 45.04 | 45.19 | 44.1667 | 26484 |
| 1732664400 | 45.43 | -0.46 | -1.01 | 46.3 | 46.3 | 45.1706 | 21186 |
| 1732578000 | 45.8938 | 0 | 0.01 | 46.28 | 46.355 | 45.6903 | 30476 |
| 1732318800 | 45.8911 | -0.25 | -0.54 | 46.0538 | 46.1307 | 45.68 | 20216 |
| 1732232400 | 46.14 | 0.61 | 1.34 | 46.25 | 46.3 | 44.98 | 40066 |
| 1732146000 | 45.53 | -0.16 | -0.35 | 45.53 | 45.53 | 44.8103 | 21107 |
| 1732059600 | 45.69 | 0.54 | 1.20 | 45 | 45.69 | 44.98 | 16457 |
| 1731973200 | 45.15 | 0.37 | 0.83 | 44.7 | 45.28 | 44.4521 | 20219 |
| 1731714000 | 44.78 | -1.77 | -3.80 | 45.46 | 45.68 | 44.7025 | 30082 |
| 1731627600 | 46.55 | -0.01 | -0.02 | 47.07 | 47.09 | 46.4872 | 16988 |
| 1731541200 | 46.56 | -0.65 | -1.38 | 47.04 | 47.04 | 46.47 | 28367 |
| 1731454800 | 47.21 | -0.24 | -0.51 | 47.23 | 47.51 | 46.64 | 20569 |
| 1731368400 | 47.45 | -0.87 | -1.80 | 48 | 48 | 47.01 | 26270 |
| 1731109200 | 48.32 | -0.35 | -0.72 | 48.57 | 48.6 | 48.1001 | 25828 |
| 1731022800 | 48.6711 | 1.05 | 2.21 | 48.19 | 48.6711 | 48.19 | 34069 |
| 1730936400 | 47.62 | 1.45 | 3.14 | 47.29 | 47.7 | 46.91 | 19700 |
| 1730850000 | 46.17 | 0.65 | 1.43 | 45.79 | 46.31 | 45.79 | 20364 |
| 1730763600 | 45.52 | -0.03 | -0.07 | 45.55 | 46.04 | 45.41 | 30101 |
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
