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 | -0.3601 | -0.731761837025 | 49.21 | 49.4 | 48.78 | 37327 | 49.10707499 | SP |
| 4 | 0.2499 | 0.514197530864 | 48.6 | 49.4 | 47.88 | 50486 | 48.60040863 | SP |
| 12 | 0.1899 | 0.390258939581 | 48.66 | 49.4 | 47.3756 | 58884 | 48.05599736 | SP |
| 26 | -1.4601 | -2.90220632081 | 50.31 | 50.71 | 47.3756 | 57302 | 48.60615307 | SP |
| 52 | 0.0299 | 0.0612453912331 | 48.82 | 50.71 | 47 | 52788 | 48.58312306 | SP |
| 156 | -1.4201 | -2.8249452954 | 50.27 | 50.71 | 45.27 | 44544 | 48.52672257 | SP |
| 260 | -1.4201 | -2.8249452954 | 50.27 | 50.71 | 45.27 | 44544 | 48.52672257 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 48.8499 | -0.07 | -0.14 | 49.09 | 49.099 | 48.83 | 15420 |
| 1741303800 | 48.92 | -0.02 | -0.04 | 48.88 | 48.95 | 48.78 | 28882 |
| 1741217400 | 48.94 | -0.21 | -0.43 | 49.11 | 49.13 | 48.9101 | 35375 |
| 1741131000 | 49.1515 | -0.06 | -0.13 | 49.39 | 49.4 | 49.115 | 48934 |
| 1741044600 | 49.215 | -0.05 | -0.11 | 48.93 | 49.25 | 48.93 | 50244 |
| 1740785400 | 49.2673 | 0.18 | 0.36 | 49.21 | 49.28 | 49.18 | 23198 |
| 1740699000 | 49.0913 | -0.03 | -0.06 | 49 | 49.1168 | 48.9999 | 29513 |
| 1740612600 | 49.1195 | 0.11 | 0.23 | 48.98 | 49.1304 | 48.95 | 64621 |
| 1740526200 | 49.005 | 0.34 | 0.69 | 48.92 | 49.01 | 48.89 | 48655 |
| 1740439800 | 48.67 | 0.01 | 0.01 | 48.82 | 48.82 | 48.6 | 131020 |
| 1740180600 | 48.665 | 0.21 | 0.44 | 48.5 | 48.71 | 48.4928 | 61653 |
| 1740094200 | 48.45 | 0.13 | 0.27 | 48.36 | 48.46 | 48.36 | 28387 |
| 1740007800 | 48.32 | 0.04 | 0.09 | 48.2 | 48.3279 | 48.2 | 21416 |
| 1739921400 | 48.2786 | -0.21 | -0.44 | 48.51 | 48.51 | 48.27 | 29694 |
| 1739575800 | 48.49 | 0.12 | 0.25 | 48.52 | 48.56 | 48.4608 | 47586 |
| 1739489400 | 48.37 | 0.38 | 0.79 | 48.19 | 48.38 | 48.16 | 47948 |
| 1739403000 | 47.99 | -0.28 | -0.58 | 47.99 | 48.0324 | 47.88 | 199528 |
| 1739316600 | 48.2681 | -0.07 | -0.15 | 48.23 | 48.3 | 48.2 | 18554 |
| 1739230200 | 48.339 | -0.01 | -0.02 | 48.39 | 48.43 | 48.32 | 21957 |
| 1738971000 | 48.349 | -0.15 | -0.31 | 48.6 | 48.6 | 48.29 | 22063 |
| 1738884600 | 48.5 | -0.02 | -0.04 | 48.42 | 48.5 | 48.39 | 32322 |
| 1738798200 | 48.52 | 0.28 | 0.58 | 48.42 | 48.5779 | 48.41 | 64161 |
| 1738711800 | 48.2419 | 0.08 | 0.17 | 48.1 | 48.269 | 48.1 | 26387 |
| 1738625400 | 48.16 | -0.12 | -0.25 | 48.5 | 48.5 | 48.09 | 19568 |
| 1738366200 | 48.2826 | -0.02 | -0.04 | 48.28 | 48.4386 | 48.26 | 111793 |
| 1738279800 | 48.3005 | 0.04 | 0.08 | 48.33 | 48.36 | 48.25 | 58112 |
| 1738193400 | 48.2601 | 0.01 | 0.01 | 48.28 | 48.32 | 48.15 | 52925 |
| 1738107000 | 48.2533 | 0.05 | 0.10 | 48.17 | 48.2533 | 48.132 | 35053 |
| 1738020600 | 48.2053 | 0.2 | 0.41 | 48.15 | 48.2399 | 48.08 | 22103 |
| 1737761400 | 48.01 | -0.06 | -0.12 | 47.89 | 48.04 | 47.89 | 16583 |
| 1737675000 | 48.07 | 0 | 0.00 | 48.07 | 48.07 | 48.07 | 0 |
| 1737588600 | 48.07 | -0.03 | -0.06 | 48.0774 | 48.166 | 47.9901 | 20655 |
| 1737502200 | 48.1004 | 0.11 | 0.23 | 48.11 | 48.12 | 48.0201 | 27346 |
| 1737156600 | 47.9902 | -0.01 | -0.02 | 48.05 | 48.072 | 47.98 | 39418 |
| 1737070200 | 48.0005 | 0.16 | 0.34 | 47.83 | 48.05 | 47.81 | 40846 |
| 1736983800 | 47.8365 | 0.42 | 0.88 | 47.82 | 47.8899 | 47.79 | 139951 |
| 1736897400 | 47.42 | 0.02 | 0.05 | 47.45 | 47.45 | 47.3821 | 114156 |
| 1736811000 | 47.397 | 0.01 | 0.01 | 47.71 | 47.71 | 47.3756 | 24693 |
| 1736551800 | 47.39 | -0.54 | -1.13 | 47.7 | 47.7316 | 47.39 | 830111 |
| 1736379000 | 47.9304 | 0.02 | 0.05 | 47.8 | 47.9452 | 47.8 | 36229 |
| 1736292600 | 47.907 | -0.09 | -0.19 | 47.97 | 47.9882 | 47.84 | 32111 |
| 1736206200 | 47.9993 | -0.05 | -0.10 | 48.02 | 48.04 | 47.94 | 33350 |
| 1735947000 | 48.045 | -0.03 | -0.07 | 48.11 | 48.1723 | 48.04 | 17822 |
| 1735860600 | 48.0777 | -0.02 | -0.05 | 48.16 | 48.18 | 47.97 | 30642 |
| 1735687800 | 48.1 | -0.04 | -0.08 | 48.19 | 48.26 | 48.03 | 59380 |
| 1735601400 | 48.1405 | 0.19 | 0.40 | 48.1 | 48.18 | 48.0901 | 23211 |
| 1735342200 | 47.95 | -0.06 | -0.12 | 47.97 | 48.04 | 47.9301 | 30885 |
| 1735255800 | 48.01 | 0.12 | 0.26 | 47.78 | 48.0227 | 47.78 | 41221 |
| 1735077840 | 47.8869 | -0 | -0.00 | 47.79 | 47.89 | 47.79 | 17437 |
| 1734996600 | 47.8882 | -0.42 | -0.87 | 48.01 | 48.01 | 47.8701 | 29957 |
| 1734737400 | 48.3073 | 0.14 | 0.30 | 48.34 | 48.41 | 48.2718 | 48615 |
| 1734651000 | 48.165 | -0.1 | -0.20 | 48.15 | 48.19 | 48.0698 | 33288 |
| 1734564600 | 48.2619 | -0.35 | -0.71 | 48.59 | 48.67 | 48.2121 | 37378 |
| 1734478200 | 48.6083 | 0.02 | 0.04 | 48.59 | 48.6299 | 48.577 | 30104 |
| 1734391800 | 48.59 | 0.05 | 0.11 | 48.56 | 48.59 | 48.51 | 24953 |
| 1734132600 | 48.539 | -0.18 | -0.37 | 48.66 | 48.66 | 48.486 | 17730 |
| 1734046200 | 48.7202 | -0.21 | -0.43 | 48.83 | 48.888 | 48.7 | 22739 |
| 1733959800 | 48.9285 | -0.1 | -0.21 | 49.12 | 49.13 | 48.9121 | 24363 |
| 1733873400 | 49.0326 | -0.03 | -0.05 | 48.97 | 49.05 | 48.9665 | 15897 |
| 1733787000 | 49.0591 | -0.16 | -0.33 | 49.15 | 49.15 | 49.05 | 21554 |
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
