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 | -0.0818 | -0.199220652703 | 41.06 | 41.365 | 40.77 | 180616 | 41.16057914 | SP |
| 4 | 1.4082 | 3.55875663381 | 39.57 | 41.365 | 38.77 | 182311 | 40.18193962 | SP |
| 12 | -0.8918 | -2.12992596131 | 41.87 | 43.39 | 38.77 | 159249 | 41.0021656 | SP |
| 26 | 1.3432 | 3.38892393087 | 39.635 | 43.39 | 37.63 | 117265 | 40.76391434 | SP |
| 52 | 5.0982 | 14.2090301003 | 35.88 | 43.39 | 35.68 | 117186 | 39.13095107 | SP |
| 156 | 3.8282 | 10.3047106326 | 37.15 | 43.39 | 30.45 | 178476 | 35.81914766 | SP |
| 260 | 8.3582 | 25.6229307174 | 32.62 | 43.39 | 20.63 | 156696 | 35.1454658 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738107000 | 41.03 | -0.32 | -0.77 | 41.33 | 41.33 | 41.01 | 85398 |
| 1738020600 | 41.35 | 0.49 | 1.20 | 40.83 | 41.365 | 40.83 | 429534 |
| 1737761400 | 40.86 | 0.09 | 0.22 | 40.91 | 40.99 | 40.79 | 120513 |
| 1737675000 | 40.77 | 0 | 0.00 | 40.77 | 40.77 | 40.77 | 0 |
| 1737588600 | 40.77 | -0.26 | -0.63 | 41.06 | 41.06 | 40.77 | 87019 |
| 1737502200 | 41.03 | 0.41 | 1.01 | 40.77 | 41.08 | 40.77 | 398660 |
| 1737156600 | 40.62 | 0.26 | 0.64 | 40.59 | 40.769 | 40.52 | 100697 |
| 1737070200 | 40.36 | 0.33 | 0.82 | 39.97 | 40.41 | 39.91 | 222451 |
| 1736983800 | 40.03 | 0.45 | 1.14 | 40.2 | 40.2 | 39.881 | 111378 |
| 1736897400 | 39.58 | 0.31 | 0.79 | 39.43 | 39.6 | 39.275 | 121773 |
| 1736811000 | 39.27 | 0.38 | 0.98 | 38.77 | 39.3 | 38.77 | 189848 |
| 1736551800 | 38.89 | -0.67 | -1.69 | 39.3 | 39.32 | 38.875 | 178065 |
| 1736379000 | 39.56 | 0.08 | 0.20 | 39.41 | 39.56 | 39.17 | 168719 |
| 1736292600 | 39.48 | 0.01 | 0.03 | 39.63 | 39.78 | 39.34 | 182644 |
| 1736206200 | 39.47 | -0.14 | -0.35 | 39.73 | 39.87 | 39.42 | 131269 |
| 1735947000 | 39.61 | 0.33 | 0.84 | 39.41 | 39.64 | 39.26 | 127304 |
| 1735860600 | 39.28 | -0.09 | -0.23 | 39.57 | 39.65 | 39.12 | 261697 |
| 1735687800 | 39.37 | 0.1 | 0.25 | 39.41 | 39.52 | 39.2 | 174701 |
| 1735601400 | 39.27 | -0.39 | -0.98 | 39.355 | 39.4177 | 39.0216 | 96377 |
| 1735342200 | 39.66 | -0.2 | -0.50 | 39.72 | 39.8899 | 39.475 | 73153 |
| 1735255800 | 39.86 | 0.05 | 0.13 | 39.69 | 39.875 | 39.63 | 105501 |
| 1735077840 | 39.81 | 0.33 | 0.84 | 39.515 | 39.81 | 39.42 | 54853 |
| 1734996600 | 39.48 | 0.01 | 0.03 | 39.31 | 39.52 | 39.15 | 164123 |
| 1734737400 | 39.47 | 0.51 | 1.31 | 39 | 39.715 | 38.98 | 312345 |
| 1734651000 | 38.96 | -0.16 | -0.41 | 39.29 | 39.47 | 38.96 | 368625 |
| 1734564600 | 39.12 | -1.82 | -4.45 | 40.17 | 40.2495 | 39.1 | 232305 |
| 1734478200 | 40.94 | -0.24 | -0.58 | 41.05 | 41.115 | 40.88 | 101458 |
| 1734391800 | 41.18 | -0.28 | -0.68 | 41.49 | 41.5581 | 41.16 | 104394 |
| 1734132600 | 41.46 | -0.12 | -0.29 | 41.57 | 41.59 | 41.42 | 83625 |
| 1734046200 | 41.58 | -0.06 | -0.14 | 41.69 | 41.735 | 41.575 | 96108 |
| 1733959800 | 41.64 | -0.13 | -0.31 | 41.94 | 41.94 | 41.61 | 115723 |
| 1733873400 | 41.77 | -0.29 | -0.69 | 42.01 | 42.01 | 41.6201 | 76117 |
| 1733787000 | 42.06 | -0.22 | -0.52 | 42.4 | 42.4 | 42.05 | 73385 |
| 1733527800 | 42.28 | -0.15 | -0.35 | 42.51 | 42.52 | 42.24 | 86702 |
| 1733441400 | 42.43 | -0.18 | -0.42 | 42.57 | 42.65 | 42.43 | 73160 |
| 1733355000 | 42.61 | -0.13 | -0.30 | 42.77 | 42.77 | 42.4939 | 71327 |
| 1733268600 | 42.74 | -0.27 | -0.63 | 43.02 | 43.08 | 42.7212 | 145033 |
| 1733182200 | 43.01 | -0.27 | -0.62 | 43.33 | 43.33 | 42.91 | 158942 |
| 1732917840 | 43.28 | 0.13 | 0.29 | 43.21 | 43.39 | 43.21 | 37079 |
| 1732750200 | 43.155 | 0.05 | 0.13 | 43.14 | 43.325 | 43.1122 | 102860 |
| 1732663800 | 43.1 | 0.03 | 0.07 | 43.005 | 43.14 | 42.81 | 128048 |
| 1732577400 | 43.07 | 0.33 | 0.77 | 42.9 | 43.18 | 42.9 | 173900 |
| 1732318200 | 42.74 | 0.34 | 0.80 | 42.44 | 42.765 | 42.44 | 697727 |
| 1732231800 | 42.4 | 0.58 | 1.39 | 41.94 | 42.4802 | 41.9 | 124583 |
| 1732145400 | 41.82 | 0.13 | 0.31 | 41.71 | 41.88 | 41.56 | 619020 |
| 1732059000 | 41.69 | -0.24 | -0.57 | 41.62 | 41.83 | 41.5 | 154004 |
| 1731972600 | 41.93 | 0.22 | 0.52 | 41.68 | 41.9749 | 41.68 | 136435 |
| 1731713400 | 41.7118 | -0.16 | -0.38 | 41.8 | 41.89 | 41.6301 | 104734 |
| 1731627000 | 41.87 | -0.19 | -0.45 | 42.18 | 42.18 | 41.85 | 126332 |
| 1731540600 | 42.06 | 0.01 | 0.02 | 42.03 | 42.2 | 42.03 | 79443 |
| 1731454200 | 42.05 | -0.45 | -1.06 | 42.45 | 42.45 | 42.0099 | 53779 |
| 1731367800 | 42.5 | 0.22 | 0.52 | 42.5 | 42.6599 | 42.39 | 70534 |
| 1731108600 | 42.28 | 0.17 | 0.40 | 42.15 | 42.4 | 42.07 | 64439 |
| 1731022200 | 42.11 | 0.06 | 0.14 | 42.13 | 42.2 | 41.9983 | 83620 |
| 1730935800 | 42.05 | 0.99 | 2.42 | 41.87 | 42.08 | 41.62 | 157972 |
| 1730849400 | 41.055 | 0.34 | 0.82 | 40.59 | 41.055 | 40.53 | 61219 |
| 1730763000 | 40.72 | -0.11 | -0.27 | 40.85 | 40.97 | 40.6211 | 60746 |
| 1730500200 | 40.83 | 0.09 | 0.22 | 40.98 | 41.11 | 40.7811 | 59951 |
| 1730413800 | 40.74 | -0.31 | -0.74 | 41.05 | 41.05 | 40.73 | 64994 |
| 1730327400 | 41.045 | -0.19 | -0.45 | 41.03 | 41.2701 | 40.96 | 40642 |
| 1730241000 | 41.23 | -0.22 | -0.52 | 41.3 | 41.43 | 41.225 | 55111 |
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
