Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 47.863 | 0.48 | 1.02 | 47.5 | 48.0062 | 47.5 | 1949 |
| 1732224420 | 47.3795 | 0.65 | 1.40 | 47 | 47.3795 | 47 | 382 |
| 1732138020 | 46.7253 | 0.58 | 1.25 | 46.2457 | 46.8519 | 46.2457 | 231 |
| 1732051620 | 46.15 | -0.25 | -0.54 | 46.2565 | 46.8121 | 46.15 | 998 |
| 1731965220 | 46.4 | 0.59 | 1.28 | 45.5 | 46.4 | 45.5 | 2761 |
| 1731705960 | 45.8139 | 0.23 | 0.50 | 45.4259 | 46 | 45.4259 | 534 |
| 1731619560 | 45.5869 | 0.22 | 0.48 | 45.3237 | 46.4535 | 45.3237 | 715 |
| 1731533160 | 45.37 | -0.28 | -0.61 | 45.7619 | 45.8 | 45.37 | 1097 |
| 1731446820 | 45.65 | 0.05 | 0.12 | 45.4981 | 45.8779 | 45.4981 | 150 |
| 1731360420 | 45.5954 | -0.49 | -1.06 | 46.5403 | 46.5403 | 45.2 | 878 |
| 1731101220 | 46.0841 | -0.57 | -1.22 | 46.3101 | 46.3101 | 45.95 | 380 |
| 1731014760 | 46.6548 | -0.36 | -0.76 | 46.5524 | 46.6579 | 46.2599 | 227 |
| 1730928360 | 47.0121 | 0.76 | 1.65 | 46.1721 | 47.2583 | 45.95 | 2235 |
| 1730841960 | 46.25 | 0.5 | 1.09 | 46.2999 | 46.46 | 46.25 | 3991 |
| 1730755560 | 45.7501 | 0.19 | 0.43 | 45.5011 | 46.2 | 45.5011 | 791 |
| 1730496360 | 45.5559 | 0.44 | 0.98 | 45.4495 | 46.1701 | 45.4495 | 760 |
| 1730409960 | 45.1159 | 0.42 | 0.93 | 44.75 | 45.1159 | 44.75 | 1282 |
| 1730323560 | 44.7 | 0.69 | 1.57 | 44.1119 | 44.7 | 44 | 3205 |
| 1730237160 | 44.009 | -0.53 | -1.20 | 44 | 44.5379 | 43.7 | 1878 |
| 1730150760 | 44.5433 | -2.46 | -5.23 | 44.6025 | 44.7559 | 43.9899 | 4750 |
| 1729888020 | 47.0025 | 0.81 | 1.75 | 45.6361 | 47.0831 | 45.6361 | 1659 |
| 1729801560 | 46.1939 | -0.46 | -0.98 | 47.0255 | 47.0255 | 46.1939 | 2302 |
| 1729715160 | 46.65 | -0.32 | -0.68 | 46.9368 | 46.9368 | 46.3501 | 1232 |
| 1729628760 | 46.9674 | 1.37 | 3.00 | 45.737 | 47.0721 | 45.2597 | 1773 |
| 1729542360 | 45.6 | 0.73 | 1.63 | 44.6797 | 45.6 | 44.6797 | 791 |
| 1729283160 | 44.8698 | -0.63 | -1.39 | 45.9 | 45.97 | 44.5225 | 1301 |
| 1729196760 | 45.5023 | -0.29 | -0.63 | 45.4541 | 45.6101 | 45.2121 | 2709 |
| 1729110360 | 45.7911 | 0.46 | 1.02 | 45.55 | 45.7911 | 45.08 | 21285 |
| 1729023960 | 45.3308 | -2.15 | -4.52 | 45.7459 | 45.8662 | 44.7381 | 3292 |
| 1728937620 | 47.4789 | -0.62 | -1.29 | 47.7343 | 47.7343 | 46.9041 | 2961 |
| 1728678360 | 48.0999 | -0.4 | -0.83 | 48.0827 | 48.0999 | 47.6028 | 5052 |
| 1728591960 | 48.5002 | 1.6 | 3.41 | 47.0879 | 48.6523 | 47.0501 | 4857 |
| 1728505560 | 46.8992 | -0.28 | -0.60 | 47.0293 | 47.1181 | 46 | 42805 |
| 1728419160 | 47.1831 | -2.03 | -4.13 | 48.3006 | 48.3006 | 46.419 | 5116 |
| 1728332760 | 49.2146 | 1.21 | 2.53 | 47.2237 | 49.2146 | 46.7551 | 8088 |
| 1728073560 | 48 | 1.63 | 3.51 | 46.9999 | 48 | 46.7701 | 6917 |
| 1727987220 | 46.3709 | 1.25 | 2.77 | 44.7194 | 46.7296 | 44.7194 | 3983 |
| 1727900820 | 45.1197 | 1.12 | 2.55 | 45.2219 | 45.5718 | 44.12 | 7498 |
| 1727814420 | 43.9963 | 0.8 | 1.85 | 42.799999 | 45.4124 | 42.0099 | 16901 |
| 1727728020 | 43.1985 | 0.29 | 0.68 | 43.4294 | 43.4294 | 42.25 | 3548 |
| 1727468760 | 42.9084 | 0.5 | 1.18 | 42.7265 | 42.9084 | 41.97 | 3938 |
| 1727382360 | 42.409799 | -1.34 | -3.07 | 42.6162 | 42.85 | 41.9806 | 6275 |
| 1727295960 | 43.7515 | -0.49 | -1.11 | 44.05 | 44.05 | 43.5878 | 2378 |
| 1727209560 | 44.2419 | 0.31 | 0.71 | 44.3569 | 44.65 | 44.1 | 4076 |
| 1727123160 | 43.9307 | 0.01 | 0.03 | 44.0759 | 44.2601 | 43.8299 | 5595 |
| 1726864020 | 43.9183 | -0.16 | -0.36 | 43.8519 | 43.9183 | 43.7419 | 3111 |
| 1726777560 | 44.0778 | 0.58 | 1.34 | 43.6856 | 44.3552 | 43.606 | 2003 |
| 1726691220 | 43.4938 | 0.09 | 0.20 | 43.1136 | 43.6422 | 42.7 | 8502 |
| 1726604760 | 43.4076 | 0.59 | 1.37 | 43.1079 | 43.7125 | 42.7139 | 3287 |
| 1726518420 | 42.8198 | -0.1 | -0.24 | 42.7113 | 43.1059 | 42.621899 | 2936 |
| 1726259160 | 42.9231 | -0.14 | -0.33 | 42.9117 | 43.2139 | 42.6836 | 6408 |
| 1726172760 | 43.0639 | 0.75 | 1.76 | 42.9076 | 43.2069 | 42.5 | 5543 |
| 1726086360 | 42.3181 | 0.63 | 1.51 | 41.97 | 42.3181 | 41.3741 | 4768 |
| 1725999960 | 41.6903 | -1.36 | -3.17 | 42.5681 | 42.5681 | 41.0375 | 5319 |
| 1725913620 | 43.0547 | 0.4 | 0.95 | 42.805 | 43.0547 | 42.4899 | 5257 |
| 1725654360 | 42.65 | -0.68 | -1.57 | 43.3626 | 43.4541 | 42.3728 | 9207 |
| 1725567960 | 43.3289 | -0.17 | -0.39 | 43.5472 | 43.8981 | 43.2929 | 6528 |
| 1725481560 | 43.5 | -0.61 | -1.39 | 43.4079 | 44.3499 | 43.3 | 16714 |
| 1725395160 | 44.1148 | -2.07 | -4.48 | 45.9503 | 45.9503 | 44 | 4375 |
| 1725308760 | 46.1821 | 0.26 | 0.56 | 45.5739 | 46.1821 | 45.5739 | 8687 |
| 1725049560 | 45.9228 | -0.45 | -0.96 | 46.5 | 46.5 | 45.9161 | 2689 |
| 1724963160 | 46.3692 | 0.67 | 1.46 | 46.0257 | 47.1519 | 46.0257 | 2142 |
| 1724876760 | 45.7021 | -0.81 | -1.73 | 46.0581 | 46.1679 | 45.7021 | 2450 |
| 1724790420 | 46.5085 | -0.49 | -1.05 | 47.0679 | 47.0679 | 46.2962 | 4715 |
| 1724704020 | 47.0014 | 0.82 | 1.78 | 46.3319 | 47.3899 | 46.3319 | 6673 |
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
