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 | -1.21 | -2.85781766651 | 42.34 | 42.43 | 41.065 | 471709 | 41.62994151 | SP |
| 4 | -1.22 | -2.88075560803 | 42.35 | 42.55 | 41.065 | 375843 | 42.07684387 | SP |
| 12 | -0.53 | -1.27220355257 | 41.66 | 42.555 | 40.535 | 312880 | 41.75563134 | SP |
| 26 | -1.12 | -2.65088757396 | 42.25 | 43.4198 | 40.28 | 353349 | 41.77379909 | SP |
| 52 | -3.3 | -7.42741390952 | 44.43 | 45.095 | 39.6 | 434772 | 42.0835714 | SP |
| 156 | -4.85 | -10.5480643758 | 45.98 | 51.12 | 35.78 | 512353 | 42.18522092 | SP |
| 260 | 14.71 | 55.6775170326 | 26.42 | 51.12 | 20.06 | 460948 | 39.16802966 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740785400 | 41.13 | -0.04 | -0.10 | 41.04 | 41.13 | 40.8 | 552532 |
| 1740699000 | 41.17 | -0.46 | -1.10 | 41.27 | 41.34 | 41.065 | 870917 |
| 1740612600 | 41.63 | -0.32 | -0.76 | 41.63 | 41.805 | 41.53 | 354657 |
| 1740526200 | 41.95 | -0.01 | -0.02 | 41.99 | 42.05 | 41.83 | 341588 |
| 1740439800 | 41.96 | -0.07 | -0.17 | 42.07 | 42.085 | 41.96 | 362547 |
| 1740180600 | 42.03 | -0.4 | -0.94 | 42.34 | 42.43 | 41.9 | 428838 |
| 1740094200 | 42.43 | 0.32 | 0.76 | 42.35 | 42.47 | 42.24 | 631806 |
| 1740007800 | 42.11 | -0.03 | -0.07 | 42.09 | 42.12 | 41.98 | 403498 |
| 1739921400 | 42.14 | -0.35 | -0.82 | 42.01 | 42.25 | 42.01 | 307272 |
| 1739575800 | 42.49 | -0.01 | -0.02 | 42.44 | 42.55 | 42.415 | 225272 |
| 1739489400 | 42.5 | 0.32 | 0.76 | 42.23 | 42.5 | 42.18 | 411513 |
| 1739403000 | 42.18 | -0.14 | -0.33 | 42.04 | 42.245 | 41.97 | 228264 |
| 1739316600 | 42.32 | -0.08 | -0.19 | 42.24 | 42.42 | 42.2 | 388133 |
| 1739230200 | 42.4 | 0.33 | 0.78 | 42.42 | 42.475 | 42.355 | 342537 |
| 1738971000 | 42.07 | -0.16 | -0.38 | 42.32 | 42.38 | 42.025 | 216383 |
| 1738884600 | 42.23 | -0.02 | -0.05 | 42.3 | 42.33 | 42.19 | 254346 |
| 1738798200 | 42.25 | -0.14 | -0.33 | 42.27 | 42.285 | 42.18 | 305579 |
| 1738711800 | 42.39 | 0.21 | 0.50 | 42.31 | 42.48 | 42.24 | 417617 |
| 1738625400 | 42.18 | -0.08 | -0.19 | 42.17 | 42.28 | 41.9915 | 555752 |
| 1738366200 | 42.26 | -0.01 | -0.02 | 42.35 | 42.4 | 42.155 | 144028 |
| 1738279800 | 42.27 | 0.15 | 0.36 | 42.29 | 42.29 | 42.12 | 191028 |
| 1738193400 | 42.12 | -0.24 | -0.57 | 42.19 | 42.285 | 42.08 | 307240 |
| 1738107000 | 42.36 | 0.28 | 0.67 | 42.19 | 42.51 | 42.17 | 517253 |
| 1738020600 | 42.08 | 0.02 | 0.06 | 41.93 | 42.17 | 41.93 | 420065 |
| 1737761400 | 42.055 | 0.05 | 0.11 | 42.14 | 42.14 | 41.95 | 160642 |
| 1737675000 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 0 |
| 1737588600 | 42.01 | -0.21 | -0.50 | 42.08 | 42.2 | 42 | 157305 |
| 1737502200 | 42.22 | 0.29 | 0.69 | 42.09 | 42.305 | 42.09 | 209847 |
| 1737156600 | 41.93 | 0.16 | 0.38 | 41.77 | 41.97 | 41.77 | 136374 |
| 1737070200 | 41.77 | -0.07 | -0.17 | 41.82 | 41.82 | 41.65 | 539532 |
| 1736983800 | 41.84 | 0.52 | 1.26 | 41.8 | 41.9 | 41.68 | 315888 |
| 1736897400 | 41.32 | 0.05 | 0.12 | 41.42 | 41.43 | 41.16 | 357754 |
| 1736811000 | 41.27 | 0.43 | 1.05 | 41.13 | 41.365 | 41.11 | 447479 |
| 1736551800 | 40.84 | -0.12 | -0.29 | 41.03 | 41.03 | 40.72 | 696588 |
| 1736379000 | 40.96 | -0.07 | -0.17 | 41.12 | 41.13 | 40.89 | 703918 |
| 1736292600 | 41.03 | -0.1 | -0.24 | 41.3 | 41.3 | 40.93 | 234132 |
| 1736206200 | 41.13 | -0.1 | -0.24 | 41.16 | 41.24 | 41.045 | 196826 |
| 1735947000 | 41.23 | 0.27 | 0.66 | 41.01 | 41.23 | 40.98 | 72690 |
| 1735860600 | 40.96 | 0.12 | 0.29 | 41.03 | 41.11 | 40.845 | 296926 |
| 1735687800 | 40.84 | 0.29 | 0.72 | 40.91 | 40.95 | 40.74 | 293333 |
| 1735601400 | 40.55 | -0.16 | -0.39 | 40.82 | 40.82 | 40.54 | 301522 |
| 1735342200 | 40.71 | -0.17 | -0.42 | 40.83 | 40.83 | 40.6 | 79133 |
| 1735255800 | 40.88 | -0.16 | -0.39 | 40.89 | 40.93 | 40.815 | 110700 |
| 1735077840 | 41.04 | -0.07 | -0.17 | 40.91 | 41.09 | 40.9 | 80768 |
| 1734996600 | 41.11 | 0.22 | 0.54 | 41.03 | 41.13 | 40.91 | 122761 |
| 1734737400 | 40.89 | 0.26 | 0.64 | 40.57 | 40.92 | 40.535 | 188048 |
| 1734651000 | 40.63 | -0.05 | -0.12 | 40.88 | 40.95 | 40.6 | 331845 |
| 1734564600 | 40.68 | -0.53 | -1.29 | 41.06 | 41.21 | 40.59 | 199005 |
| 1734478200 | 41.21 | -0.92 | -2.18 | 41.09 | 41.27 | 41.07 | 394736 |
| 1734391800 | 42.13 | -0.07 | -0.17 | 42.14 | 42.23 | 42.07 | 202714 |
| 1734132600 | 42.2 | -0.08 | -0.19 | 42.33 | 42.33 | 42.16 | 205808 |
| 1734046200 | 42.28 | -0.16 | -0.38 | 42.12 | 42.28 | 42.075 | 357111 |
| 1733959800 | 42.44 | -0.01 | -0.02 | 42.41 | 42.465 | 42.27 | 364680 |
| 1733873400 | 42.45 | 0.11 | 0.26 | 42.49 | 42.555 | 42.39 | 153009 |
| 1733787000 | 42.34 | 0.71 | 1.71 | 42.26 | 42.485 | 42.24 | 288145 |
| 1733527800 | 41.63 | -0.11 | -0.26 | 41.66 | 41.77 | 41.535 | 176841 |
| 1733441400 | 41.74 | 0.41 | 0.99 | 41.56 | 41.83 | 41.56 | 346543 |
| 1733355000 | 41.33 | 0.08 | 0.19 | 41.49 | 41.49 | 41.32 | 402569 |
| 1733268600 | 41.25 | 0.24 | 0.59 | 41.19 | 41.33 | 41.1399 | 327187 |
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
