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 | -0.49 | -1.02553369611 | 47.78 | 49.87 | 47 | 2630330 | 48.81097374 | CS |
| 4 | 2.44 | 5.4403567447 | 44.85 | 50.05 | 44.05 | 2580423 | 47.21871549 | CS |
| 12 | 0.78 | 1.67705869705 | 46.51 | 51.44 | 41.78 | 2289349 | 47.18661774 | CS |
| 26 | 13.74 | 40.9538002981 | 33.55 | 52 | 32.85 | 2907672 | 44.39104647 | CS |
| 52 | 6.21 | 15.1168451801 | 41.08 | 52 | 28.5 | 2896455 | 40.48959903 | CS |
| 156 | -4.51 | -8.70656370656 | 51.8 | 64.7 | 28.5 | 2563174 | 45.55347819 | CS |
| 260 | 2.26 | 5.01887630469 | 45.03 | 69.67 | 28.5 | 2476575 | 48.85048693 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 47.29 | -2.01 | -4.08 | 48.6 | 49.29 | 47.215 | 3609283 |
| 1739922000 | 49.3 | 0.14 | 0.28 | 49.71 | 49.87 | 48.96 | 2258346 |
| 1739576400 | 49.16 | 0.84 | 1.74 | 48.32 | 49.76 | 48.2 | 3397327 |
| 1739490000 | 48.32 | -0.05 | -0.10 | 47.89 | 48.32 | 47 | 2890485 |
| 1739403600 | 48.37 | 0.9 | 1.90 | 47.78 | 48.51 | 47.63 | 1975162 |
| 1739317200 | 47.47 | -0.6 | -1.25 | 47.74 | 48.45 | 47.38 | 3030186 |
| 1739230800 | 48.07 | -0.37 | -0.76 | 48.5 | 49.0799 | 47.71 | 3615235 |
| 1738971600 | 48.44 | -1.21 | -2.44 | 49.29 | 49.55 | 47.84 | 4241584 |
| 1738885200 | 49.65 | 4.13 | 9.07 | 48.43 | 50.05 | 48.16 | 3285804 |
| 1738798800 | 45.52 | -0.24 | -0.52 | 45.02 | 45.9 | 44.71 | 2680876 |
| 1738712400 | 45.76 | 0.77 | 1.71 | 45.89 | 46.34 | 45.455 | 2437106 |
| 1738626000 | 44.99 | -1.26 | -2.72 | 44.9 | 46.035 | 44.05 | 2750943 |
| 1738366800 | 46.25 | -1.34 | -2.82 | 47.07 | 47.39 | 46.12 | 1776246 |
| 1738280400 | 47.59 | 2.1 | 4.62 | 45.85 | 47.605 | 45.645 | 1501593 |
| 1738194000 | 45.49 | -0.17 | -0.37 | 46.09 | 46.11 | 45.49 | 1198769 |
| 1738107600 | 45.66 | 0.42 | 0.93 | 45.24 | 45.66 | 44.785 | 2597834 |
| 1738021200 | 45.24 | -0.73 | -1.59 | 45.74 | 45.94 | 44.98 | 2043087 |
| 1737762000 | 45.97 | 1.07 | 2.38 | 44.95 | 46.28 | 44.68 | 2673270 |
| 1737675600 | 44.9 | 0 | 0.00 | 44.9 | 44.9 | 44.9 | 0 |
| 1737589200 | 44.9 | -0.09 | -0.20 | 44.85 | 45.255 | 44.3205 | 2093755 |
| 1737502800 | 44.99 | 0.34 | 0.76 | 45 | 45.2 | 44.35 | 2083919 |
| 1737157200 | 44.65 | 1.44 | 3.33 | 43.17 | 44.73 | 43.17 | 2342039 |
| 1737070800 | 43.21 | -0.23 | -0.53 | 43.46 | 43.585 | 42.75 | 1488649 |
| 1736984400 | 43.44 | -0.01 | -0.02 | 44.08 | 44.32 | 43.41 | 1211701 |
| 1736898000 | 43.45 | 0.32 | 0.74 | 43.94 | 44.49 | 43.39 | 1558022 |
| 1736811600 | 43.13 | 0.83 | 1.96 | 42.3 | 43.48 | 42.23 | 1972864 |
| 1736552400 | 42.3 | -1.28 | -2.94 | 42.53 | 42.75 | 41.78 | 2636806 |
| 1736379600 | 43.58 | -1.23 | -2.74 | 43.96 | 44.15 | 43.4 | 2763115 |
| 1736293200 | 44.81 | -0.14 | -0.31 | 45.32 | 45.62 | 44.6 | 1783753 |
| 1736206800 | 44.95 | 0.34 | 0.76 | 44.83 | 45.18 | 44.47 | 3265274 |
| 1735947600 | 44.61 | -1.98 | -4.25 | 45.01 | 45.34 | 44.25 | 2918503 |
| 1735861200 | 46.59 | -1.58 | -3.28 | 47.78 | 47.95 | 46.38 | 1947490 |
| 1735688400 | 48.17 | 0.18 | 0.38 | 48.08 | 48.645 | 47.95 | 808165 |
| 1735602000 | 47.99 | -1.11 | -2.26 | 48.38 | 48.44 | 47.93 | 1200916 |
| 1735342800 | 49.1 | -0.69 | -1.39 | 49.29 | 49.56 | 48.97 | 992345 |
| 1735256400 | 49.79 | -0.63 | -1.25 | 50.43 | 50.46 | 49.59 | 1749365 |
| 1735077840 | 50.42 | 1.76 | 3.62 | 48.73 | 50.5 | 48.6 | 1691051 |
| 1734997200 | 48.66 | 0.08 | 0.16 | 48.47 | 48.66 | 47.79 | 2569713 |
| 1734738000 | 48.58 | -0.39 | -0.80 | 48.8 | 48.8 | 47.87 | 2855631 |
| 1734651600 | 48.97 | 0.26 | 0.53 | 48.93 | 49.205 | 48.66 | 2303668 |
| 1734565200 | 48.71 | -0.97 | -1.95 | 49.51 | 49.675 | 48.515 | 2345885 |
| 1734478800 | 49.68 | 0.85 | 1.74 | 48.73 | 49.78 | 48.27 | 2294923 |
| 1734392400 | 48.83 | -0.73 | -1.47 | 48.73 | 49.2 | 48.71 | 2506990 |
| 1734133200 | 49.56 | -0.42 | -0.84 | 49.5 | 49.68 | 49.21 | 2494956 |
| 1734046800 | 49.98 | 0.53 | 1.07 | 49.56 | 50.89 | 49.55 | 1597738 |
| 1733960400 | 49.45 | 0.38 | 0.77 | 48.96 | 49.6 | 48.72 | 1947082 |
| 1733874000 | 49.07 | -1.93 | -3.78 | 49.36 | 50.02 | 48.76 | 1968656 |
| 1733787600 | 51 | 2.47 | 5.09 | 50.91 | 51.44 | 50.57 | 3949737 |
| 1733528400 | 48.53 | 0.53 | 1.10 | 48.5 | 49.42 | 48.5 | 2727943 |
| 1733442000 | 48 | 0.89 | 1.89 | 47.36 | 48.13 | 47.2967 | 3516192 |
| 1733355600 | 47.11 | -0.02 | -0.04 | 47.13 | 47.4 | 46.6636 | 1199273 |
| 1733269200 | 47.13 | 0.52 | 1.12 | 47.01 | 47.33 | 46.77 | 3744536 |
| 1733182800 | 46.61 | 0.06 | 0.13 | 46.23 | 46.65 | 46.06 | 1495732 |
| 1732917840 | 46.55 | -0.23 | -0.49 | 46.18 | 46.64 | 46.07 | 1306704 |
| 1732750800 | 46.78 | 1.3 | 2.86 | 46.51 | 47.25 | 46.295 | 1648578 |
| 1732664400 | 45.48 | -2.1 | -4.41 | 47.72 | 47.75 | 45.34 | 2448388 |
| 1732578000 | 47.58 | 0.51 | 1.08 | 47.28 | 47.72 | 47.22 | 3820137 |
| 1732318800 | 47.07 | -0.02 | -0.04 | 46.49 | 47.31 | 46.48 | 1987232 |
| 1732232400 | 47.09 | -0.29 | -0.61 | 47.02 | 47.32 | 46.58 | 2139226 |
| 1732146000 | 47.38 | -0.04 | -0.08 | 47.53 | 47.615 | 47.04 | 1240861 |
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
