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 | 4.115 | 9.57867783985 | 42.96 | 47.075 | 42.96 | 204 | 44.25331698 | DE |
| 4 | 4.775001 | 11.2884187066 | 42.299999 | 47.075 | 35.44 | 933 | 38.34108644 | DE |
| 12 | 7.400001 | 18.6515467839 | 39.674999 | 51.52 | 35.44 | 790 | 41.03600005 | DE |
| 26 | -4.875 | -9.38402309913 | 51.95 | 56.35 | 35.085 | 722 | 41.72408579 | DE |
| 52 | -6.625 | -12.3370577281 | 53.7 | 70 | 35.085 | 591 | 46.55148779 | DE |
| 156 | -17.125 | -26.6744548287 | 64.2 | 70 | 34 | 635 | 45.940904 | DE |
| 260 | -17.125 | -26.6744548287 | 64.2 | 70 | 34 | 635 | 45.940904 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 46.12 | 0 | 0.01 | 45.525 | 46.12 | 45.525 | 180 |
| 1733174820 | 46.115 | 1.34 | 2.98 | 46.115 | 46.115 | 46.115 | 18 |
| 1732915620 | 44.78 | 1.75 | 4.07 | 44.78 | 44.78 | 44.78 | 330 |
| 1732829220 | 43.03 | -0.13 | -0.30 | 43.03 | 43.03 | 43.03 | 50 |
| 1732742820 | 43.16 | -1.73 | -3.84 | 42.96 | 43.16 | 42.96 | 441 |
| 1732656420 | 44.885 | -1.06 | -2.30 | 45.47 | 45.47 | 44.4 | 159 |
| 1732570020 | 45.94 | 3.87 | 9.20 | 42.235 | 46 | 42.235 | 893 |
| 1732310820 | 42.07 | 1.59 | 3.92 | 41.955 | 43 | 41.955 | 807 |
| 1732224420 | 40.485 | 0.25 | 0.62 | 40.045 | 40.69 | 40.045 | 1964 |
| 1732138020 | 40.235 | 1.79 | 4.66 | 38.985 | 40.235 | 38.985 | 716 |
| 1732051620 | 38.445 | 1.99 | 5.46 | 37.72 | 38.445 | 37.72 | 44 |
| 1731965220 | 36.455 | 0.16 | 0.43 | 36.284999 | 36.455 | 36.15 | 61 |
| 1731705960 | 36.299999 | -0.88 | -2.37 | 36.57 | 36.57 | 35.64 | 196 |
| 1731619560 | 37.18 | -0.08 | -0.21 | 36.625 | 37.18 | 36.215 | 891 |
| 1731533160 | 37.26 | -0.33 | -0.88 | 37.26 | 37.26 | 37.26 | 153 |
| 1731446820 | 37.59 | 1.99 | 5.58 | 35.46 | 37.935 | 35.44 | 1166 |
| 1731360420 | 35.604999 | -0.1 | -0.28 | 36.93 | 36.994999 | 35.604999 | 305 |
| 1731101220 | 35.705 | -1.84 | -4.91 | 37.005 | 37.325 | 35.549999 | 1066 |
| 1731014760 | 37.549999 | 1.34 | 3.70 | 37.875 | 38.299999 | 37.549999 | 2575 |
| 1730928360 | 36.21 | -3.87 | -9.66 | 42.299999 | 42.299999 | 36.005 | 6644 |
| 1730841960 | 40.08 | 1.34 | 3.46 | 39.065 | 40.235 | 39.065 | 770 |
| 1730755560 | 38.74 | 1.62 | 4.36 | 36.994999 | 40 | 36.5 | 12358 |
| 1730496360 | 37.119999 | -1.98 | -5.06 | 43.91 | 43.91 | 37.119999 | 658 |
| 1730409960 | 39.1 | -1.43 | -3.53 | 39.354999 | 39.354999 | 39.1 | 69 |
| 1730323560 | 40.53 | 0.52 | 1.29 | 40.61 | 40.61 | 40.53 | 112 |
| 1730237160 | 40.015 | -1.69 | -4.05 | 40.89 | 40.89 | 40.015 | 359 |
| 1730150760 | 41.705 | 0.07 | 0.18 | 41.705 | 41.705 | 41.705 | 194 |
| 1729888020 | 41.63 | -0.17 | -0.41 | 41.63 | 41.63 | 41.63 | 30 |
| 1729801560 | 41.799999 | -2.08 | -4.74 | 43 | 43 | 41.799999 | 62 |
| 1729715160 | 43.88 | 0.35 | 0.79 | 44.315 | 45.2 | 43.685 | 433 |
| 1729628760 | 43.535 | -1.29 | -2.87 | 43.99 | 43.99 | 43.22 | 829 |
| 1729542360 | 44.82 | -4.35 | -8.84 | 47.72 | 48.575 | 44.82 | 60 |
| 1729283160 | 49.165 | 1.16 | 2.42 | 48.3 | 49.165 | 48.3 | 529 |
| 1729196760 | 48.005 | -1.08 | -2.19 | 48.005 | 48.005 | 48.005 | 150 |
| 1729110360 | 49.08 | -0.79 | -1.58 | 49.08 | 49.08 | 49.08 | 58 |
| 1729023960 | 49.87 | 0.59 | 1.20 | 50.94 | 50.94 | 49.87 | 112 |
| 1728937560 | 49.28 | 0 | 0.00 | 49.28 | 49.28 | 49.28 | 0 |
| 1728678360 | 49.28 | 0.05 | 0.10 | 48.845 | 49.28 | 48.845 | 224 |
| 1728591960 | 49.23 | -0.87 | -1.74 | 49.8 | 50.02 | 49.23 | 590 |
| 1728505560 | 50.1 | 0.72 | 1.46 | 51.52 | 51.52 | 50.1 | 781 |
| 1728419160 | 49.38 | -1.14 | -2.26 | 49.38 | 49.38 | 49.38 | 11 |
| 1728332760 | 50.52 | 1.02 | 2.06 | 50.01 | 50.52 | 50.01 | 502 |
| 1728073560 | 49.5 | 2.2 | 4.64 | 49.99 | 49.99 | 49.5 | 1030 |
| 1727987220 | 47.305 | 0 | 0.00 | 47.305 | 47.305 | 47.305 | 0 |
| 1727900820 | 47.305 | -0.61 | -1.27 | 47.53 | 47.53 | 47.305 | 220 |
| 1727814420 | 47.915 | -2.45 | -4.86 | 50.12 | 50.12 | 47.915 | 330 |
| 1727728020 | 50.36 | 0.33 | 0.66 | 50.61 | 50.61 | 50.36 | 154 |
| 1727468760 | 50.03 | 1.91 | 3.97 | 48.23 | 50.99 | 48.23 | 1914 |
| 1727382360 | 48.12 | 1.62 | 3.48 | 47.065 | 48.12 | 46.845 | 585 |
| 1727295960 | 46.5 | -1.48 | -3.08 | 47.14 | 47.14 | 46.5 | 450 |
| 1727209560 | 47.98 | 0.82 | 1.74 | 47.98 | 47.98 | 47.98 | 3 |
| 1727123160 | 47.16 | 0.23 | 0.49 | 47.16 | 47.16 | 47.16 | 47 |
| 1726864020 | 46.93 | -1.81 | -3.71 | 48.09 | 48.09 | 46.93 | 157 |
| 1726777560 | 48.74 | 2.56 | 5.54 | 46.165 | 49.2 | 46.165 | 865 |
| 1726691220 | 46.18 | 2.94 | 6.80 | 45.255 | 48.1 | 44.87 | 887 |
| 1726604760 | 43.24 | 0.23 | 0.52 | 43.24 | 43.24 | 43.24 | 1 |
| 1726518420 | 43.015 | -0.59 | -1.34 | 42.84 | 43.43 | 42.84 | 819 |
| 1726259160 | 43.6 | 3.6 | 9.00 | 42.4 | 43.6 | 42.4 | 709 |
| 1726172760 | 40 | 0.33 | 0.82 | 40.47 | 40.47 | 40 | 62 |
| 1726086360 | 39.674999 | 0.09 | 0.23 | 39.674999 | 39.674999 | 39.674999 | 51 |
| 1725999960 | 39.585 | 1.79 | 4.72 | 39.545 | 39.585 | 39.534999 | 160 |
| 1725913560 | 37.799999 | 0 | 0.00 | 37.799999 | 37.799999 | 37.799999 | 0 |
| 1725654360 | 37.799999 | 0 | 0.00 | 37.799999 | 37.799999 | 37.799999 | 0 |
| 1725567960 | 37.799999 | -0.69 | -1.79 | 37.799999 | 37.799999 | 37.799999 | 25 |
| 1725481560 | 38.49 | 1.49 | 4.03 | 36.784999 | 38.49 | 36.784999 | 22 |
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
