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 | -1.766 | -3.98591612874 | 44.306 | 44.306 | 42.54 | 494 | 44.306 | DR |
| 4 | -1.552 | -3.51991290937 | 44.092 | 45.55 | 40.665 | 879 | 43.80442537 | DR |
| 12 | -2.2556 | -5.03531596853 | 44.7956 | 49.15 | 40.665 | 799 | 44.03988915 | DR |
| 26 | -7.64 | -15.2251893185 | 50.18 | 57.64 | 40.665 | 694 | 45.73662898 | DR |
| 52 | 2.79 | 7.01886792453 | 39.75 | 57.64 | 38.91 | 1297 | 48.79534748 | DR |
| 156 | 8.43 | 24.7141600704 | 34.11 | 57.64 | 29.57 | 1476 | 38.05370838 | DR |
| 260 | 7.054 | 19.8782618497 | 35.486 | 57.64 | 17.21 | 1527 | 34.84067493 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738276020 | 44.306 | 0 | 0.00 | 44.306 | 44.306 | 44.306 | 0 |
| 1738189620 | 44.306 | 0 | 0.00 | 44.306 | 44.306 | 44.306 | 0 |
| 1738103220 | 44.306 | 0 | 0.00 | 44.306 | 44.306 | 44.306 | 0 |
| 1738016820 | 44.306 | -0.89 | -1.98 | 44.306 | 44.306 | 44.306 | 494 |
| 1737757740 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 0 |
| 1737671340 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 0 |
| 1737584940 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 0 |
| 1737498540 | 45.2 | -0.35 | -0.77 | 44.96 | 45.2 | 42.518 | 1577 |
| 1737152880 | 45.55 | 3.57 | 8.50 | 45.55 | 45.55 | 45.55 | 294 |
| 1737066420 | 41.98 | -1.61 | -3.68 | 41.98 | 41.98 | 41.98 | 798 |
| 1736979600 | 43.585 | 0 | 0.00 | 43.585 | 43.585 | 43.585 | 0 |
| 1736893200 | 43.585 | 0 | 0.00 | 43.585 | 43.585 | 43.585 | 0 |
| 1736806800 | 43.585 | 0.11 | 0.25 | 40.665 | 43.585 | 40.665 | 1582 |
| 1736547720 | 43.476 | -1.15 | -2.59 | 43.476 | 43.476 | 43.476 | 1128 |
| 1736375160 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1736288760 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1736202360 | 44.63 | 3.78 | 9.24 | 44.63 | 44.63 | 44.63 | 696 |
| 1735942980 | 40.8544 | -4.27 | -9.45 | 44.092 | 44.092 | 40.8544 | 462 |
| 1735856940 | 45.12 | 0 | 0.00 | 45.12 | 45.12 | 45.12 | 0 |
| 1735684140 | 45.12 | 0 | 0.00 | 45.12 | 45.12 | 45.12 | 0 |
| 1735597740 | 45.12 | 2.74 | 6.47 | 45.12 | 45.12 | 45.12 | 391 |
| 1735338420 | 42.38 | 0 | 0.00 | 42.38 | 42.38 | 42.38 | 0 |
| 1735252020 | 42.38 | 0.03 | 0.07 | 42.38 | 42.38 | 42.38 | 607 |
| 1735078800 | 42.35 | 0 | 0.00 | 42.35 | 42.35 | 42.35 | 0 |
| 1734992400 | 42.35 | -0.95 | -2.19 | 43 | 45.31 | 42.35 | 629 |
| 1734733200 | 43.3 | 1.1 | 2.61 | 42.8 | 46.47 | 42.8 | 1730 |
| 1734646800 | 42.2 | -0.74 | -1.72 | 42.2 | 42.2 | 42.2 | 401 |
| 1734560760 | 42.94 | 0 | 0.00 | 42.94 | 42.94 | 42.94 | 0 |
| 1734474360 | 42.94 | -2.73 | -5.98 | 42.94 | 42.94 | 42.94 | 299 |
| 1734388140 | 45.67 | 0.59 | 1.31 | 45.67 | 45.67 | 45.67 | 942 |
| 1734128880 | 45.08 | 0 | 0.00 | 45.08 | 45.08 | 45.08 | 0 |
| 1734042480 | 45.08 | -0.25 | -0.55 | 45.08 | 45.08 | 45.08 | 310 |
| 1733955900 | 45.328 | 0.29 | 0.64 | 45.128 | 45.328 | 45.128 | 422 |
| 1733869200 | 45.04 | -0.42 | -0.93 | 45.04 | 45.04 | 45.04 | 508 |
| 1733782800 | 45.464 | -2.05 | -4.31 | 49.15 | 49.15 | 45.464 | 1038 |
| 1733523900 | 47.51 | 0 | 0.00 | 47.51 | 47.51 | 47.51 | 0 |
| 1733437500 | 47.51 | 2.95 | 6.62 | 47.51 | 47.51 | 47.51 | 314 |
| 1733350980 | 44.562 | -2.07 | -4.43 | 44.562 | 44.562 | 44.562 | 453 |
| 1733264580 | 46.63 | 0 | 0.00 | 46.63 | 46.63 | 46.63 | 0 |
| 1733178180 | 46.63 | 2.81 | 6.41 | 46.63 | 46.63 | 46.63 | 780 |
| 1732918800 | 43.82 | 0 | 0.00 | 43.82 | 43.82 | 43.82 | 0 |
| 1732746000 | 43.82 | 0 | 0.00 | 43.82 | 43.82 | 43.82 | 0 |
| 1732659600 | 43.82 | 0 | 0.00 | 43.82 | 43.82 | 43.82 | 0 |
| 1732573200 | 43.82 | 0 | 0.00 | 43.82 | 43.82 | 43.82 | 0 |
| 1732314000 | 43.82 | 0.66 | 1.53 | 44.662 | 44.662 | 43.82 | 5293 |
| 1732227900 | 43.16 | 1.1 | 2.62 | 43.16 | 43.16 | 43.16 | 203 |
| 1732141740 | 42.059 | -1.69 | -3.86 | 42.059 | 42.059 | 42.059 | 296 |
| 1732054800 | 43.748 | 0.84 | 1.97 | 43.748 | 43.748 | 43.748 | 1010 |
| 1731968640 | 42.904 | -1.39 | -3.13 | 42.904 | 42.904 | 42.904 | 279 |
| 1731709200 | 44.292 | 0 | 0.00 | 44.292 | 44.292 | 44.292 | 0 |
| 1731622800 | 44.292 | -0.2 | -0.45 | 44.292 | 44.292 | 44.292 | 414 |
| 1731536760 | 44.49 | -0.31 | -0.68 | 44.49 | 44.49 | 44.49 | 373 |
| 1731450480 | 44.7956 | -1.44 | -3.12 | 44.7956 | 44.7956 | 44.7956 | 244 |
| 1731363600 | 46.24 | 0 | 0.00 | 46.24 | 46.24 | 46.24 | 0 |
| 1731104400 | 46.24 | 0 | 0.00 | 46.24 | 46.24 | 46.24 | 0 |
| 1731018000 | 46.24 | 0 | 0.00 | 46.24 | 46.24 | 46.24 | 0 |
| 1730931600 | 46.24 | 0.52 | 1.13 | 46.24 | 46.24 | 46.24 | 143 |
| 1730845680 | 45.722 | 0.3 | 0.66 | 45.722 | 45.722 | 45.722 | 235 |
| 1730759160 | 45.42 | 2.28 | 5.29 | 43.68 | 45.71 | 43.68 | 582 |
| 1730496420 | 43.14 | -1.02 | -2.31 | 43.43 | 43.43 | 43.14 | 615 |
| 1730409780 | 44.16 | -3.71 | -7.74 | 42.8165 | 44.16 | 42.8165 | 2177 |
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
