Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.173988690735 | 45.98 | 46.1 | 45.73 | 37864 | 45.87450372 | SP |
| 4 | 0.44 | 0.967883853938 | 45.46 | 46.335 | 45.35 | 112785 | 45.82676537 | SP |
| 12 | 0.83 | 1.84157976481 | 45.07 | 46.335 | 44.62 | 160110 | 45.46968454 | SP |
| 26 | -1.49 | -3.14412323275 | 47.39 | 47.72 | 44.62 | 180281 | 45.8100016 | SP |
| 52 | 0.44 | 0.967883853938 | 45.46 | 47.72 | 44.27 | 165368 | 45.78411801 | SP |
| 156 | -1.36 | -2.87769784173 | 47.26 | 47.72 | 43.0309 | 224054 | 45.8917072 | SP |
| 260 | -1.36 | -2.87769784173 | 47.26 | 47.72 | 43.0309 | 224054 | 45.8917072 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742337000 | 45.9 | 0.04 | 0.09 | 45.8 | 45.9886 | 45.8 | 54637 |
| 1742250600 | 45.86 | 0.03 | 0.07 | 45.87 | 45.99 | 45.84 | 42256 |
| 1741991400 | 45.83 | -0.07 | -0.15 | 45.83 | 45.9159 | 45.8001 | 35322 |
| 1741905000 | 45.9 | 0.07 | 0.15 | 45.79 | 45.945 | 45.73 | 38912 |
| 1741818600 | 45.83 | -0.12 | -0.26 | 45.81 | 45.9 | 45.8 | 35880 |
| 1741732200 | 45.95 | -0.05 | -0.11 | 45.98 | 46.1 | 45.8401 | 36949 |
| 1741645800 | 46 | 0.24 | 0.52 | 45.96 | 46.1495 | 45.96 | 43350 |
| 1741390200 | 45.76 | -0.18 | -0.39 | 46 | 46.11 | 45.76 | 791711 |
| 1741303800 | 45.94 | -0.02 | -0.04 | 45.84 | 45.95 | 45.7951 | 30668 |
| 1741217400 | 45.96 | -0.16 | -0.35 | 46.11 | 46.16 | 45.9 | 95979 |
| 1741131000 | 46.12 | -0.1 | -0.22 | 46.26 | 46.335 | 46.0929 | 160740 |
| 1741044600 | 46.22 | -0.07 | -0.15 | 46.01 | 46.26 | 46.01 | 48809 |
| 1740785400 | 46.29 | 0.19 | 0.41 | 46.18 | 46.3 | 46.14 | 57853 |
| 1740699000 | 46.1 | -0.03 | -0.07 | 46.08 | 46.1208 | 46.05 | 58672 |
| 1740612600 | 46.13 | 0.06 | 0.13 | 46.07 | 46.18 | 46.035 | 50788 |
| 1740526200 | 46.07 | 0.29 | 0.63 | 45.98 | 46.08 | 45.9 | 133840 |
| 1740439800 | 45.78 | 0.08 | 0.18 | 45.69 | 45.81 | 45.685 | 259494 |
| 1740180600 | 45.7 | 0.18 | 0.40 | 45.57 | 45.76 | 45.57 | 55166 |
| 1740094200 | 45.52 | 0.11 | 0.24 | 45.54 | 45.55 | 45.5 | 38539 |
| 1740007800 | 45.41 | 0.03 | 0.07 | 45.35 | 45.4499 | 45.35 | 48464 |
| 1739921400 | 45.38 | -0.18 | -0.40 | 45.46 | 45.51 | 45.38 | 192302 |
| 1739575800 | 45.56 | 0.16 | 0.35 | 45.57 | 45.66 | 45.55 | 43331 |
| 1739489400 | 45.4 | 0.26 | 0.58 | 45.34 | 45.441 | 45.32 | 103451 |
| 1739403000 | 45.14 | -0.23 | -0.51 | 45.16 | 45.1783 | 45.08 | 48417 |
| 1739316600 | 45.37 | -0.09 | -0.20 | 45.42 | 45.42 | 45.36 | 59677 |
| 1739230200 | 45.46 | 0.02 | 0.04 | 45.49 | 45.5599 | 45.45 | 35942 |
| 1738971000 | 45.44 | -0.16 | -0.35 | 45.46 | 45.485 | 45.41 | 55336 |
| 1738884600 | 45.6 | -0.03 | -0.07 | 45.59 | 45.65 | 45.55 | 113504 |
| 1738798200 | 45.63 | 0.27 | 0.60 | 45.55 | 45.7 | 45.55 | 1127315 |
| 1738711800 | 45.36 | 0.05 | 0.11 | 45.23 | 45.41 | 45.23 | 47408 |
| 1738625400 | 45.31 | -0.13 | -0.29 | 45.43 | 45.48 | 45.28 | 224176 |
| 1738366200 | 45.44 | -0.04 | -0.09 | 45.52 | 45.58 | 45.395 | 338945 |
| 1738279800 | 45.48 | 0.06 | 0.13 | 45.5 | 45.57 | 45.48 | 29374 |
| 1738193400 | 45.42 | -0.07 | -0.15 | 45.54 | 45.55 | 45.3211 | 229608 |
| 1738107000 | 45.49 | 0.02 | 0.04 | 45.45 | 45.49 | 45.39 | 247530 |
| 1738020600 | 45.47 | 0.22 | 0.49 | 45.46 | 45.4989 | 45.39 | 571147 |
| 1737761400 | 45.25 | 0 | 0.00 | 45.16 | 45.2998 | 45.16 | 67408 |
| 1737675000 | 45.25 | 0 | 0.00 | 45.25 | 45.25 | 45.25 | 0 |
| 1737588600 | 45.25 | -0.09 | -0.20 | 45.36 | 45.36 | 45.235 | 82861 |
| 1737502200 | 45.34 | 0.14 | 0.31 | 45.35 | 45.365 | 45.285 | 723394 |
| 1737156600 | 45.2 | 0 | 0.00 | 45.25 | 45.2718 | 45.1811 | 30318 |
| 1737070200 | 45.2 | 0.12 | 0.27 | 45.06 | 45.25 | 45.045 | 67779 |
| 1736983800 | 45.08 | 0.38 | 0.85 | 45.03 | 45.13 | 45.03 | 41437 |
| 1736897400 | 44.7 | 0.03 | 0.07 | 44.67 | 44.73 | 44.66 | 70876 |
| 1736811000 | 44.67 | -0.08 | -0.18 | 44.73 | 44.76 | 44.62 | 338611 |
| 1736551800 | 44.75 | -0.22 | -0.49 | 44.8 | 44.87 | 44.72 | 75523 |
| 1736379000 | 44.97 | 0.05 | 0.11 | 44.92 | 45.55 | 44.87 | 48504 |
| 1736292600 | 44.92 | -0.15 | -0.33 | 44.78 | 45.08 | 44.78 | 47355 |
| 1736206200 | 45.07 | -0.07 | -0.16 | 45.09 | 45.1453 | 45.067 | 103858 |
| 1735947000 | 45.14 | -0.07 | -0.15 | 45.21 | 46.0086 | 45.12 | 102585 |
| 1735860600 | 45.21 | 0.03 | 0.07 | 45.29 | 45.33 | 45.18 | 88832 |
| 1735687800 | 45.18 | -0.23 | -0.51 | 45.29 | 45.338 | 45.15 | 135828 |
| 1735601400 | 45.41 | 0.17 | 0.38 | 45.39 | 45.47 | 45.39 | 120323 |
| 1735342200 | 45.24 | -0.09 | -0.20 | 45.32 | 45.37 | 45.24 | 75829 |
| 1735255800 | 45.33 | 0.06 | 0.13 | 45.18 | 45.4 | 45.18 | 389431 |
| 1735077840 | 45.27 | 0.05 | 0.11 | 45.07 | 45.29 | 44.62 | 504328 |
| 1734996600 | 45.22 | -0.15 | -0.33 | 45.33 | 45.37 | 45.22 | 63655 |
| 1734737400 | 45.37 | 0.16 | 0.35 | 45.37 | 45.51 | 45.37 | 46593 |
| 1734651000 | 45.21 | -0.14 | -0.31 | 45.3 | 45.36 | 45.1604 | 98558 |
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
