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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742506800 | 45.51 | -0.15 | -0.33 | 45.6 | 45.81 | 45.45 | 185609 |
| 1742420400 | 45.66 | 0.5 | 1.11 | 45.33 | 45.83 | 45.27 | 150795 |
| 1742334000 | 45.16 | -0.25 | -0.55 | 45.39 | 45.39 | 45.03 | 135094 |
| 1742247600 | 45.41 | 0.23 | 0.51 | 45.18 | 45.51 | 45.15 | 212523 |
| 1741988400 | 45.18 | 0.72 | 1.62 | 44.78 | 45.18 | 44.74 | 182348 |
| 1741902000 | 44.46 | -0.37 | -0.83 | 44.75 | 44.79 | 44.39 | 323514 |
| 1741815600 | 44.83 | 0.2 | 0.45 | 45 | 45.06 | 44.56 | 166749 |
| 1741729200 | 44.63 | -0.3 | -0.67 | 44.84 | 45.05 | 44.54 | 347630 |
| 1741642800 | 44.93 | -0.88 | -1.92 | 45.27 | 45.38 | 44.66 | 429186 |
| 1741387200 | 45.81 | 0.44 | 0.97 | 45.35 | 45.86 | 45.21 | 294430 |
| 1741300800 | 45.37 | -0.72 | -1.56 | 45.7 | 45.89 | 45.22 | 369751 |
| 1741214400 | 46.09 | 0.41 | 0.90 | 45.76 | 46.11 | 45.58 | 234155 |
| 1741128000 | 45.68 | -0.55 | -1.19 | 45.7 | 46.19 | 45.32 | 406425 |
| 1741041600 | 46.23 | -0.47 | -1.01 | 46.84 | 46.95 | 46.06 | 303848 |
| 1740782400 | 46.7 | 0.49 | 1.06 | 46.18 | 46.7 | 45.96 | 311181 |
| 1740696000 | 46.21 | -0.36 | -0.77 | 46.87 | 46.87 | 46.2 | 219267 |
| 1740609600 | 46.57 | 0.17 | 0.37 | 46.62 | 46.88 | 46.38 | 210288 |
| 1740523200 | 46.4 | 0.12 | 0.26 | 46.33 | 46.48 | 45.99 | 224850 |
| 1740436800 | 46.28 | -0.1 | -0.22 | 46.5 | 46.59 | 46.09 | 270049 |
| 1740177600 | 46.38 | -0.53 | -1.13 | 47.01 | 47.01 | 46.33 | 338722 |
| 1740091200 | 46.91 | -0.23 | -0.49 | 47.1 | 47.1 | 46.75 | 200728 |
| 1740004800 | 47.14 | 0.04 | 0.08 | 47 | 47.16 | 46.88 | 160914 |
| 1739918400 | 47.1 | 0.25 | 0.53 | 47.02 | 47.1 | 46.89 | 276336 |
| 1739572800 | 46.85 | -0.1 | -0.21 | 46.98 | 46.98 | 46.83 | 161472 |
| 1739486400 | 46.95 | 0.19 | 0.41 | 46.84 | 47 | 46.79 | 162149 |
| 1739400000 | 46.76 | -0.09 | -0.19 | 46.61 | 46.79 | 46.52 | 158506 |
| 1739313600 | 46.85 | -0.05 | -0.11 | 46.79 | 46.9 | 46.72 | 137659 |
| 1739227200 | 46.9 | 0.4 | 0.86 | 46.97 | 46.97 | 46.83 | 185053 |
| 1738968000 | 46.5 | -0.38 | -0.81 | 46.95 | 46.95 | 46.45 | 262878 |
| 1738881600 | 46.88 | 0.07 | 0.15 | 47 | 47 | 46.68 | 183816 |
| 1738795200 | 46.81 | 0.32 | 0.69 | 46.5 | 46.81 | 46.33 | 114522 |
| 1738708800 | 46.49 | -0.23 | -0.49 | 46.87 | 46.87 | 46.38 | 281724 |
| 1738622400 | 46.72 | -0.38 | -0.81 | 45 | 46.95 | 44.85 | 579385 |
| 1738363200 | 47.1 | -0.25 | -0.53 | 47.48 | 47.54 | 47 | 281174 |
| 1738276800 | 47.35 | 0.58 | 1.24 | 46.98 | 47.51 | 46.95 | 225302 |
| 1738190400 | 46.77 | 0 | 0.00 | 46.75 | 46.92 | 46.6 | 201773 |
| 1738104000 | 46.77 | 0.32 | 0.69 | 46.5 | 46.78 | 46.34 | 151366 |
| 1738017600 | 46.45 | -0.38 | -0.81 | 46.29 | 46.49 | 46.25 | 259031 |
| 1737758400 | 46.83 | -0.01 | -0.02 | 46.84 | 46.9 | 46.78 | 199562 |
| 1737672000 | 46.84 | 0.2 | 0.43 | 46.67 | 46.84 | 46.59 | 161783 |
| 1737585600 | 46.64 | 0.23 | 0.50 | 46.69 | 46.7 | 46.61 | 222054 |
| 1737499200 | 46.41 | 0.15 | 0.32 | 46.35 | 46.46 | 46.27 | 188919 |
| 1737412800 | 46.26 | 0.06 | 0.13 | 46.25 | 46.36 | 46.17 | 290203 |
| 1737153600 | 46.2 | 0.52 | 1.14 | 46 | 46.25 | 45.99 | 163540 |
| 1737067200 | 45.68 | 0.22 | 0.48 | 45.65 | 45.75 | 45.55 | 206841 |
| 1736980800 | 45.46 | 0.58 | 1.29 | 45.38 | 45.53 | 45.34 | 168364 |
| 1736894400 | 44.88 | 0.03 | 0.07 | 44.92 | 45.07 | 44.69 | 216513 |
| 1736808000 | 44.85 | -0.2 | -0.44 | 44.78 | 44.86 | 44.59 | 331650 |
| 1736548800 | 45.05 | -0.57 | -1.25 | 45.38 | 45.38 | 44.91 | 436979 |
| 1736462400 | 45.62 | 0.03 | 0.07 | 45.64 | 45.74 | 45.56 | 192923 |
| 1736376000 | 45.59 | 0.08 | 0.18 | 45.56 | 45.62 | 45.33 | 357702 |
| 1736289600 | 45.51 | -0.2 | -0.44 | 45.87 | 45.98 | 45.38 | 334775 |
| 1736203200 | 45.71 | -0.17 | -0.37 | 46.01 | 46.11 | 45.67 | 334086 |
| 1735944000 | 45.88 | 0.59 | 1.30 | 45.5 | 45.88 | 45.49 | 308372 |
| 1735857600 | 45.29 | 0.04 | 0.09 | 45.55 | 45.73 | 45.09 | 419805 |
| 1735684800 | 45.25 | 0.03 | 0.07 | 45.45 | 45.5 | 45.16 | 252031 |
| 1735598400 | 45.22 | -1.24 | -2.67 | 45.62 | 45.62 | 45.11 | 337770 |
| 1735339200 | 46.46 | -0.14 | -0.30 | 46.59 | 46.59 | 46.3 | 234250 |
| 1735069200 | 46.6 | 0.31 | 0.67 | 46.39 | 46.6 | 46.29 | 98884 |
| 1734993600 | 46.29 | 0.29 | 0.63 | 46.17 | 46.3 | 45.95 | 195214 |
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
