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 | 0.38 | 0.84219858156 | 45.12 | 46.1 | 43.7 | 4879 | 44.89609535 | CS |
| 4 | 1.1 | 2.47747747748 | 44.4 | 46.43 | 43.5 | 6114 | 44.82917654 | CS |
| 12 | 0.58 | 1.29118432769 | 44.92 | 47.51 | 42.3 | 7771 | 44.71758572 | CS |
| 26 | 8.25 | 22.1476510067 | 37.25 | 47.51 | 37.25 | 8099 | 42.88139538 | CS |
| 52 | 10.32 | 29.3348493462 | 35.18 | 47.51 | 32 | 8648 | 39.77807078 | CS |
| 156 | 5.42 | 13.5229540918 | 40.08 | 47.51 | 23.75 | 12610 | 31.84198622 | CS |
| 260 | 24.58 | 117.495219885 | 20.92 | 66.58 | 13.23 | 16582 | 37.52143047 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738881600 | 45.5 | -0.5 | -1.09 | 45.93 | 46.1 | 45.5 | 2338 |
| 1738795200 | 46 | 0.83 | 1.84 | 44.94 | 46 | 44.94 | 2200 |
| 1738708800 | 45.17 | 0.67 | 1.51 | 44.99 | 45.17 | 44.95 | 866 |
| 1738622400 | 44.5 | -0.07 | -0.16 | 43.7 | 45.41 | 43.7 | 7916 |
| 1738363200 | 44.57 | -0.87 | -1.91 | 45.75 | 45.75 | 44.57 | 7845 |
| 1738276800 | 45.44 | 0.44 | 0.98 | 45.12 | 45.64 | 44.95 | 5567 |
| 1738190400 | 45 | -1.07 | -2.32 | 45.76 | 46.07 | 45 | 7524 |
| 1738104000 | 46.07 | 0.08 | 0.17 | 46 | 46.25 | 45.8 | 6545 |
| 1738017600 | 45.99 | 0.52 | 1.14 | 45.2 | 46.19 | 45.02 | 7145 |
| 1737758400 | 45.47 | -0.65 | -1.41 | 45.31 | 46.06 | 45.31 | 2060 |
| 1737672000 | 46.12 | 0.18 | 0.39 | 45.13 | 46.2 | 45.13 | 3741 |
| 1737585600 | 45.94 | -0.36 | -0.78 | 45.11 | 46.14 | 45.11 | 3678 |
| 1737499200 | 46.3 | 0.5 | 1.09 | 45.98 | 46.43 | 45.8 | 4333 |
| 1737412800 | 45.8 | 0.3 | 0.66 | 45.1 | 45.8 | 45.1 | 2971 |
| 1737153600 | 45.5 | -0.24 | -0.52 | 45.75 | 45.75 | 45.5 | 1796 |
| 1737067200 | 45.74 | 0.95 | 2.12 | 44.94 | 46.27 | 44.81 | 8358 |
| 1736980800 | 44.79 | 1.27 | 2.92 | 43.52 | 44.79 | 43.52 | 9166 |
| 1736894400 | 43.52 | -0.18 | -0.41 | 43.94 | 44.3 | 43.5 | 7827 |
| 1736808000 | 43.7 | -0.1 | -0.23 | 43.75 | 43.96 | 43.5 | 9589 |
| 1736548800 | 43.8 | 0.3 | 0.69 | 43.95 | 44 | 43.5 | 15201 |
| 1736462400 | 43.5 | -0.3 | -0.68 | 44.4 | 44.4 | 43.5 | 7948 |
| 1736376000 | 43.8 | 0.6 | 1.39 | 44.01 | 44.1 | 43.69 | 11423 |
| 1736289600 | 43.2 | -1.1 | -2.48 | 44.13 | 44.43 | 43.1 | 28433 |
| 1736203200 | 44.3 | -0.2 | -0.45 | 44.875 | 44.875 | 44.27 | 6284 |
| 1735944000 | 44.5 | -1.06 | -2.33 | 45.21 | 45.21 | 44.04 | 15387 |
| 1735857600 | 45.56 | -0.29 | -0.63 | 45.7 | 45.7 | 45.1 | 2790 |
| 1735684800 | 45.85 | 0.8 | 1.78 | 45.03 | 45.85 | 45.03 | 2701 |
| 1735598400 | 45.05 | -0.92 | -2.00 | 45.89 | 45.89 | 45.05 | 3531 |
| 1735339200 | 45.97 | 0.16 | 0.35 | 46.09 | 46.27 | 45.97 | 1014 |
| 1735069200 | 45.81 | 0.09 | 0.20 | 45.72 | 46.1 | 45.72 | 1305 |
| 1734993600 | 45.72 | -0.23 | -0.50 | 46.26 | 46.26 | 45.72 | 1981 |
| 1734734400 | 45.95 | 0.95 | 2.11 | 45.01 | 45.95 | 44.87 | 14807 |
| 1734648000 | 45 | -0.49 | -1.08 | 45.41 | 45.7 | 45 | 12683 |
| 1734561600 | 45.49 | -1.06 | -2.28 | 46.37 | 46.6 | 44.63 | 16772 |
| 1734475200 | 46.55 | 0.3 | 0.65 | 47.24 | 47.24 | 45.6 | 14412 |
| 1734388800 | 46.25 | -0.74 | -1.57 | 46.52 | 47.51 | 46.25 | 5686 |
| 1734129600 | 46.99 | 2.05 | 4.56 | 44.98 | 46.99 | 44.98 | 12677 |
| 1734043200 | 44.94 | 0.04 | 0.09 | 44.78 | 44.94 | 44.6 | 5458 |
| 1733956800 | 44.9 | -0.28 | -0.62 | 45.15 | 45.15 | 44.7 | 3034 |
| 1733870400 | 45.18 | 0.85 | 1.92 | 44.38 | 45.18 | 44.38 | 12747 |
| 1733784000 | 44.33 | 1.23 | 2.85 | 42.3 | 44.33 | 42.3 | 9738 |
| 1733524800 | 43.1 | -0.54 | -1.24 | 43.87 | 44.26 | 43.08 | 8600 |
| 1733438400 | 43.64 | -0.89 | -2.00 | 44.49 | 44.49 | 43.64 | 9076 |
| 1733352000 | 44.53 | 0.03 | 0.07 | 44.44 | 44.75 | 44.43 | 5353 |
| 1733265600 | 44.5 | 0.32 | 0.72 | 44.17 | 44.66 | 44.17 | 43807 |
| 1733179200 | 44.18 | -0.59 | -1.32 | 44.98 | 44.98 | 44.18 | 5707 |
| 1732920000 | 44.77 | 0.18 | 0.40 | 44.67 | 44.77 | 44.31 | 1695 |
| 1732833600 | 44.59 | 0.09 | 0.20 | 42.39 | 44.59 | 42.39 | 2040 |
| 1732747200 | 44.5 | -0.05 | -0.11 | 44.78 | 44.8 | 44.2 | 12135 |
| 1732660800 | 44.55 | 0.17 | 0.38 | 44.495 | 44.78 | 44.495 | 4797 |
| 1732574400 | 44.38 | 0 | 0.00 | 43.91 | 44.51 | 43.91 | 4153 |
| 1732315200 | 44.38 | 0.1 | 0.23 | 44.4 | 44.5 | 44.08 | 5045 |
| 1732228800 | 44.28 | -0.34 | -0.76 | 44.62 | 44.68 | 44.28 | 6191 |
| 1732142400 | 44.62 | 0.52 | 1.18 | 43.67 | 45.35 | 43.67 | 8225 |
| 1732056000 | 44.1 | 0.61 | 1.40 | 43.4 | 44.1 | 43.4 | 2345 |
| 1731969600 | 43.49 | -0.31 | -0.71 | 43.1 | 43.5 | 43.1 | 2618 |
| 1731710400 | 43.8 | 0.1 | 0.23 | 43.7 | 44.01 | 43.7 | 5737 |
| 1731624000 | 43.7 | -1.2 | -2.67 | 44.92 | 44.92 | 43.7 | 10273 |
| 1731537600 | 44.9 | 2.33 | 5.47 | 40.13 | 44.9 | 40.13 | 21155 |
| 1731451200 | 42.57 | 0.57 | 1.36 | 42.26 | 42.57 | 42.19 | 2912 |
| 1731364800 | 42 | 0 | 0.00 | 41.41 | 42.02 | 41.41 | 22924 |
| 1731105600 | 42 | 0 | 0.00 | 42.4 | 42.4 | 42 | 500 |
| 1731019200 | 42 | 0.16 | 0.38 | 41.8 | 42.86 | 41.8 | 5001 |
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
