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 | 0.9294 | 2.16039051604 | 43.02 | 44.27 | 43.02 | 409 | 43.7627278 | SP |
| 4 | -4.8756 | -9.98586789555 | 48.825 | 48.825 | 42.5 | 532 | 45.28310542 | SP |
| 12 | -4.2706 | -8.85649108254 | 48.22 | 49.26 | 42.5 | 1337 | 48.22616457 | SP |
| 26 | -2.0706 | -4.49934810952 | 46.02 | 51.5659 | 42.5 | 678 | 48.19722163 | SP |
| 52 | 1.6295 | 3.85043442919 | 42.3199 | 51.5659 | 39.38 | 766 | 45.93641715 | SP |
| 156 | 18.8894 | 75.3766959298 | 25.06 | 51.5659 | 23.604 | 513 | 37.37584221 | SP |
| 260 | 18.8894 | 75.3766959298 | 25.06 | 51.5659 | 23.604 | 513 | 37.37584221 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 43.9494 | 0.07 | 0.16 | 43.61 | 43.9494 | 43.59 | 133 |
| 1742509800 | 43.8773 | -0.05 | -0.11 | 43.565 | 44.27 | 43.565 | 379 |
| 1742423400 | 43.9264 | 0.72 | 1.67 | 43.68 | 44.04 | 43.68 | 193 |
| 1742337000 | 43.2047 | -0.83 | -1.87 | 43.18 | 43.2047 | 43.13 | 283 |
| 1742250600 | 44.0297 | 0.22 | 0.49 | 43.99 | 44.0297 | 43.99 | 107 |
| 1741991400 | 43.813 | 1.23 | 2.89 | 43.02 | 43.813 | 43.02 | 1081 |
| 1741905000 | 42.5836 | -0.96 | -2.21 | 43.6 | 43.6 | 42.5836 | 360 |
| 1741818600 | 43.5475 | 0.59 | 1.37 | 43.63 | 43.63 | 43.5475 | 370 |
| 1741732200 | 42.9582 | 0.17 | 0.39 | 42.5 | 43.08 | 42.5 | 196 |
| 1741645800 | 42.7902 | -1.72 | -3.87 | 43.18 | 43.18 | 42.7902 | 105 |
| 1741390200 | 44.5111 | -0.03 | -0.07 | 44.51 | 44.5111 | 43.76 | 677 |
| 1741303800 | 44.541 | -1.5 | -3.25 | 45.39 | 45.57 | 44.52 | 951 |
| 1741217400 | 46.0383 | 0.74 | 1.64 | 45.37 | 46.09 | 45.29 | 1098 |
| 1741131000 | 45.2955 | -0.43 | -0.95 | 45.09 | 45.4 | 45.09 | 640 |
| 1741044600 | 45.73 | -1.1 | -2.34 | 47.19 | 47.19 | 45.73 | 1100 |
| 1740785400 | 46.8277 | 0.8 | 1.73 | 46.07 | 46.8277 | 46.03 | 219 |
| 1740699000 | 46.03 | -1.16 | -2.45 | 47.46 | 47.46 | 46.03 | 527 |
| 1740612600 | 47.1854 | 0.49 | 1.04 | 47.22 | 47.53 | 47.1854 | 469 |
| 1740526200 | 46.7002 | -0.46 | -0.97 | 47.23 | 47.23 | 46.54 | 405 |
| 1740439800 | 47.16 | -0.46 | -0.97 | 47.74 | 47.74 | 47.16 | 665 |
| 1740180600 | 47.6236 | -1.1 | -2.25 | 48.825 | 48.825 | 47.61 | 808 |
| 1740094200 | 48.72 | -0.25 | -0.51 | 48.78 | 48.78 | 48.58 | 3912 |
| 1740007800 | 48.9681 | 0.18 | 0.36 | 48.65 | 48.9681 | 48.65 | 75 |
| 1739921400 | 48.7908 | -0.15 | -0.30 | 49.17 | 49.17 | 48.64 | 2086 |
| 1739575800 | 48.9395 | -0.01 | -0.01 | 48.855 | 49.23 | 48.855 | 44952 |
| 1739489400 | 48.9453 | 0.42 | 0.87 | 48.75 | 48.9453 | 48.75 | 52 |
| 1739403000 | 48.5212 | -0.1 | -0.20 | 48.45 | 48.5212 | 48.45 | 289 |
| 1739316600 | 48.6169 | -0.26 | -0.53 | 48.6169 | 48.6169 | 48.6169 | 126 |
| 1739230200 | 48.8752 | 0.52 | 1.08 | 48.53 | 48.96 | 48.53 | 2490 |
| 1738971000 | 48.3509 | -0.52 | -1.07 | 48.78 | 48.78 | 48.3509 | 461 |
| 1738884600 | 48.8728 | 0.35 | 0.72 | 48.81 | 48.8728 | 48.81 | 168 |
| 1738798200 | 48.5251 | 0.23 | 0.47 | 48.21 | 48.5251 | 48.21 | 223 |
| 1738711800 | 48.2997 | 0.51 | 1.06 | 48.13 | 48.2997 | 48.13 | 101 |
| 1738625400 | 47.7945 | -0.3 | -0.62 | 47.11 | 47.7945 | 47.11 | 762 |
| 1738366200 | 48.0946 | -0.08 | -0.16 | 48.65 | 48.7 | 48.0946 | 446 |
| 1738279800 | 48.1738 | 0.08 | 0.16 | 47.8 | 48.1738 | 47.8 | 286 |
| 1738193400 | 48.0968 | -0.21 | -0.43 | 48.05 | 48.0968 | 47.94 | 337 |
| 1738107000 | 48.3059 | 0.96 | 2.02 | 47.4 | 48.3059 | 47.4 | 232 |
| 1738020600 | 47.3488 | -1.71 | -3.48 | 47.28 | 47.3488 | 47.28 | 130 |
| 1737761400 | 49.0547 | 0.15 | 0.31 | 49.26 | 49.26 | 49.0547 | 128 |
| 1737675000 | 48.9045 | 0 | 0.00 | 48.9045 | 48.9045 | 48.9045 | 0 |
| 1737588600 | 48.9045 | 0.89 | 1.85 | 48.89 | 48.9045 | 48.88 | 202 |
| 1737502200 | 48.0168 | 0.41 | 0.86 | 47.98 | 48.0168 | 47.77 | 386 |
| 1737156600 | 47.6069 | 0.48 | 1.03 | 47.6 | 47.64 | 47.6 | 114 |
| 1737070200 | 47.1237 | -0.17 | -0.36 | 47.37 | 47.37 | 47.11 | 44 |
| 1736983800 | 47.2918 | 1.14 | 2.47 | 47 | 47.32 | 47 | 425 |
| 1736897400 | 46.1537 | -0.15 | -0.32 | 46.52 | 46.52 | 46.11 | 238 |
| 1736811000 | 46.3032 | -0.25 | -0.54 | 46.1935 | 46.3032 | 46.1935 | 422 |
| 1736551800 | 46.5552 | -0.79 | -1.66 | 47.29 | 47.29 | 46.5552 | 384 |
| 1736379000 | 47.3405 | 0.24 | 0.51 | 47.26 | 47.4 | 47.04 | 285 |
| 1736292600 | 47.0997 | -0.82 | -1.71 | 47.98 | 47.98 | 47.0997 | 434 |
| 1736206200 | 47.9213 | 0.5 | 1.04 | 48.06 | 48.06 | 47.89 | 224 |
| 1735947000 | 47.4263 | 0.63 | 1.35 | 47.28 | 47.4263 | 47.28 | 272 |
| 1735860600 | 46.7923 | 0.02 | 0.04 | 47.1 | 47.1 | 46.66 | 288 |
| 1735687800 | 46.7723 | -0.42 | -0.89 | 47.44 | 47.44 | 46.7723 | 511 |
| 1735601400 | 47.19 | -0.52 | -1.08 | 47.18 | 47.19 | 46.83 | 410 |
| 1735342200 | 47.705 | -0.7 | -1.44 | 48.22 | 48.22 | 47.6 | 990 |
| 1735255800 | 48.4013 | -0.01 | -0.01 | 48.07 | 48.4013 | 48.07 | 87 |
| 1735077840 | 48.4077 | 0.58 | 1.21 | 48.13 | 48.4077 | 48.13 | 73 |
| 1734996600 | 47.8294 | 0.46 | 0.96 | 47.2 | 47.8294 | 47.2 | 326 |
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
