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 | -1.89 | -4.38515081206 | 43.1 | 46.685 | 40.02 | 6886 | 43.02207215 | SP |
| 4 | 0.81 | 2.00495049505 | 40.4 | 46.685 | 39.3 | 3967 | 42.81832855 | SP |
| 12 | -3.46 | -7.7456906201 | 44.67 | 46.685 | 39.3 | 2447 | 42.600191 | SP |
| 26 | 0.955 | 2.37237610235 | 40.255 | 47.07 | 35.55 | 1402 | 42.44953914 | SP |
| 52 | 2.49 | 6.43078512397 | 38.72 | 47.07 | 33.54 | 1086 | 41.4330846 | SP |
| 156 | 3.52 | 9.33934730698 | 37.69 | 47.07 | 31.73 | 2404 | 36.38917836 | SP |
| 260 | 8.7561 | 26.9801164113 | 32.4539 | 47.07 | 27.38 | 6335 | 35.79908412 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 41.21 | -2.69 | -6.13 | 45.22 | 45.22 | 41.21 | 3148 |
| 1738279800 | 43.9 | 2.55 | 6.17 | 41.35 | 43.9 | 41.35 | 2196 |
| 1738193400 | 41.35 | -1.69 | -3.93 | 43.16 | 43.16 | 40.5 | 2828 |
| 1738107000 | 43.04 | 1.36 | 3.26 | 40.02 | 43.04 | 40.02 | 2313 |
| 1738020600 | 41.68 | -2.02 | -4.62 | 43 | 43 | 41.68 | 7726 |
| 1737761400 | 43.7 | 1.62 | 3.85 | 43.1 | 46.685 | 42.1 | 19365 |
| 1737675000 | 42.078 | 0 | 0.00 | 42.078 | 42.078 | 42.078 | 0 |
| 1737588600 | 42.078 | -2.01 | -4.56 | 43.9 | 45 | 41.5 | 6297 |
| 1737502200 | 44.09 | 2.09 | 4.98 | 41.5 | 46.25 | 41.5 | 12918 |
| 1737156600 | 42 | -0.55 | -1.28 | 42.545 | 42.99 | 40.75 | 5186 |
| 1737070200 | 42.545 | 0.36 | 0.85 | 42.1884 | 42.545 | 42.1884 | 280 |
| 1736983800 | 42.1884 | 0.59 | 1.43 | 41.595 | 42.1884 | 41.595 | 225 |
| 1736897400 | 41.595 | 1.35 | 3.34 | 40.25 | 41.595 | 40.25 | 1205 |
| 1736811000 | 40.25 | -0.05 | -0.11 | 40.295 | 42.35 | 40.25 | 2322 |
| 1736551800 | 40.295 | -1.29 | -3.10 | 41.585 | 41.585 | 40.295 | 422 |
| 1736379000 | 41.585 | 0.76 | 1.85 | 40.83 | 41.585 | 39.6 | 731 |
| 1736292600 | 40.83 | 0.78 | 1.95 | 40.1 | 44 | 39.3 | 1482 |
| 1736206200 | 40.05 | -2.37 | -5.58 | 42.415 | 42.415 | 40.05 | 503 |
| 1735947000 | 42.415 | 2.02 | 4.99 | 40.4 | 42.415 | 39.93 | 1431 |
| 1735860600 | 40.4 | 0.8 | 2.02 | 39.79 | 40.5 | 39.79 | 1700 |
| 1735687800 | 39.6 | -2.09 | -5.01 | 41.69 | 41.8 | 39.6 | 1427 |
| 1735601400 | 41.69 | -0.21 | -0.50 | 42.7 | 42.7 | 40.9408 | 4327 |
| 1735342200 | 41.9 | -0.55 | -1.30 | 42.45 | 42.45 | 41.4 | 622 |
| 1735255800 | 42.45 | 0.9 | 2.17 | 41.55 | 42.6966 | 41.1 | 2966 |
| 1735077840 | 41.55 | 0.05 | 0.12 | 41.5017 | 42.7372 | 40.88 | 5195 |
| 1734996600 | 41.5017 | -0.45 | -1.07 | 40.7 | 42.915 | 40.41 | 5409 |
| 1734737400 | 41.95 | 0.45 | 1.08 | 41.5 | 42.27 | 40.44 | 3282 |
| 1734651000 | 41.5 | -0.5 | -1.19 | 42 | 43.02 | 40.955 | 3815 |
| 1734564600 | 42 | -1.99 | -4.52 | 43.99 | 43.99 | 41.05 | 3027 |
| 1734478200 | 43.99 | 2.05 | 4.89 | 41.94 | 44.76 | 41.94 | 2126 |
| 1734391800 | 41.94 | -0.72 | -1.69 | 42.66 | 42.66 | 41.94 | 412 |
| 1734132600 | 42.66 | -0.53 | -1.23 | 43.19 | 43.19 | 42.2 | 89 |
| 1734046200 | 43.19 | 0.35 | 0.81 | 42.8415 | 43.19 | 42.8415 | 800 |
| 1733959800 | 42.8415 | -0.57 | -1.31 | 43.4108 | 43.4108 | 42.8415 | 862 |
| 1733873400 | 43.4108 | 0.06 | 0.14 | 43.27 | 43.4108 | 43.27 | 3 |
| 1733787000 | 43.3504 | 1.1 | 2.59 | 42.255 | 43.3504 | 42.255 | 15767 |
| 1733527800 | 42.255 | -0.67 | -1.56 | 42.925 | 42.925 | 42.255 | 86 |
| 1733441400 | 42.925 | 0.58 | 1.38 | 42.34 | 42.925 | 42.34 | 138 |
| 1733355000 | 42.34 | -1.33 | -3.04 | 43.6684 | 43.6684 | 42.34 | 197 |
| 1733268600 | 43.6684 | 1.19 | 2.81 | 42.4757 | 43.6684 | 42.4757 | 114 |
| 1733182200 | 42.4757 | -0.04 | -0.10 | 42.46 | 42.4757 | 42.46 | 558 |
| 1732917840 | 42.52 | -0.55 | -1.28 | 43.07 | 43.07 | 42.52 | 170 |
| 1732750200 | 43.07 | 0.12 | 0.28 | 44.25 | 44.25 | 43.07 | 155 |
| 1732663800 | 42.9501 | -0.68 | -1.55 | 42.99 | 42.99 | 41.95 | 483 |
| 1732577400 | 43.6252 | 0.74 | 1.73 | 43 | 43.6252 | 41.91 | 691 |
| 1732318200 | 42.8832 | -0.42 | -0.96 | 42.99 | 43 | 40.1 | 116 |
| 1732231800 | 43.3002 | -0 | -0.00 | 43.04 | 43.36 | 39.75 | 2363 |
| 1732145400 | 43.3009 | 0.24 | 0.56 | 43.06 | 43.3009 | 40.9 | 1050 |
| 1732059000 | 43.06 | 0.85 | 2.01 | 42.2131 | 43.06 | 42.2 | 601 |
| 1731972600 | 42.2131 | -0.13 | -0.30 | 42.3403 | 44.46 | 42.2131 | 1072 |
| 1731713400 | 42.3403 | -1.37 | -3.14 | 43.59 | 43.59 | 40.98 | 251 |
| 1731627000 | 43.715 | 2.61 | 6.34 | 40 | 43.715 | 39.3 | 1800 |
| 1731540600 | 41.11 | -0.32 | -0.76 | 41.425 | 42 | 39.75 | 1907 |
| 1731454200 | 41.425 | -1.06 | -2.49 | 41.44 | 42.02 | 41.425 | 155 |
| 1731367800 | 42.485 | -0.95 | -2.18 | 45.16 | 45.16 | 42.485 | 450 |
| 1731108600 | 43.43 | 0.11 | 0.25 | 44.67 | 45.44 | 43.43 | 451 |
| 1731022200 | 43.32 | 0.82 | 1.93 | 42.5 | 45.26 | 42.5 | 1104 |
| 1730935800 | 42.5 | -0.84 | -1.94 | 45.17 | 45.17 | 41.885 | 3272 |
| 1730849400 | 43.34 | 0.93 | 2.19 | 43.86 | 43.86 | 41.43 | 1149 |
| 1730763000 | 42.41 | 0.14 | 0.34 | 43.53 | 43.53 | 42.41 | 11 |
| 1730500200 | 42.265 | 0.73 | 1.76 | 41.535 | 42.265 | 40.28 | 495 |
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
