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 | -0.9318 | -2.02257434339 | 46.07 | 46.18 | 45.05 | 974524 | 45.56761002 | SP |
| 4 | 0.6882 | 1.54825646794 | 44.45 | 46.18 | 43.48 | 1639392 | 44.88227459 | SP |
| 12 | 7.7682 | 20.78726251 | 37.37 | 46.18 | 36.59 | 1115697 | 42.77157295 | SP |
| 26 | 7.2782 | 19.2239830956 | 37.86 | 46.18 | 35.72 | 1138719 | 40.1075497 | SP |
| 52 | 13.2882 | 41.7211930926 | 31.85 | 46.18 | 31.735 | 1157308 | 38.7075648 | SP |
| 156 | 17.3382 | 62.3676258993 | 27.8 | 46.18 | 22.145 | 1002947 | 31.89385907 | SP |
| 260 | 27.9982 | 163.350058343 | 17.14 | 46.18 | 9.77 | 977234 | 29.07051719 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733268600 | 45.46 | -0.12 | -0.26 | 45.56 | 45.68 | 45.1701 | 1099646 |
| 1733182200 | 45.58 | -0.15 | -0.33 | 45.82 | 45.95 | 45.42 | 916836 |
| 1732917840 | 45.73 | 0.14 | 0.31 | 45.76 | 46.06 | 45.71 | 463172 |
| 1732750200 | 45.59 | -0.24 | -0.52 | 46.07 | 46.18 | 45.485 | 1418440 |
| 1732663800 | 45.83 | -0.12 | -0.26 | 45.93 | 45.99 | 45.53 | 1350760 |
| 1732577400 | 45.95 | 0.57 | 1.26 | 45.76 | 46.155 | 45.72 | 2077752 |
| 1732318200 | 45.38 | 0.57 | 1.27 | 45 | 45.425 | 44.95 | 1158805 |
| 1732231800 | 44.81 | 0.77 | 1.75 | 44.25 | 45.01 | 44.07 | 1343095 |
| 1732145400 | 44.04 | -0.02 | -0.05 | 44.21 | 44.21 | 43.67 | 1401038 |
| 1732059000 | 44.06 | 0.03 | 0.07 | 43.54 | 44.14 | 43.48 | 1034891 |
| 1731972600 | 44.03 | 0.22 | 0.50 | 43.93 | 44.23 | 43.77 | 748272 |
| 1731713400 | 43.81 | -0.28 | -0.64 | 43.98 | 44.18 | 43.68 | 3911856 |
| 1731627000 | 44.09 | -0.67 | -1.50 | 44.75 | 44.84 | 43.96 | 1072654 |
| 1731540600 | 44.76 | -0.04 | -0.09 | 45.02 | 45.205 | 44.71 | 1591948 |
| 1731454200 | 44.8 | -0.67 | -1.47 | 45.37 | 45.39 | 44.6527 | 5236587 |
| 1731367800 | 45.47 | 0.38 | 0.84 | 45.48 | 45.65 | 45.3552 | 1096194 |
| 1731108600 | 45.09 | 0.2 | 0.45 | 44.91 | 45.2401 | 44.72 | 1029117 |
| 1731022200 | 44.89 | -0.33 | -0.73 | 45.22 | 45.29 | 44.77 | 1778015 |
| 1730935800 | 45.22 | 2.86 | 6.75 | 44.45 | 45.2645 | 44.15 | 2419373 |
| 1730849400 | 42.36 | 1.11 | 2.69 | 41.4 | 42.36 | 41.21 | 888855 |
| 1730763000 | 41.25 | -0.04 | -0.10 | 41.21 | 41.6351 | 41.16 | 696901 |
| 1730500200 | 41.29 | 0.17 | 0.41 | 41.4 | 41.67 | 41.23 | 1373053 |
| 1730413800 | 41.12 | -0.38 | -0.92 | 41.26 | 41.4601 | 41 | 815752 |
| 1730327400 | 41.5 | 0 | 0.00 | 41.44 | 41.87 | 41.3 | 431093 |
| 1730241000 | 41.5 | -0.26 | -0.62 | 41.54 | 41.61 | 41.15 | 1023594 |
| 1730154600 | 41.76 | 0.55 | 1.33 | 41.55 | 41.845 | 41.47 | 650455 |
| 1729895400 | 41.21 | -0.24 | -0.58 | 41.7 | 41.72 | 41.07 | 634660 |
| 1729809000 | 41.45 | -0.06 | -0.14 | 41.51 | 41.545 | 41.19 | 588306 |
| 1729722600 | 41.51 | -0.24 | -0.57 | 41.7 | 41.815 | 41.18 | 1008871 |
| 1729636200 | 41.75 | -0.48 | -1.14 | 42.15 | 42.15 | 41.565 | 1421094 |
| 1729549800 | 42.23 | -0.26 | -0.61 | 42.49 | 42.53 | 42.02 | 1366932 |
| 1729290600 | 42.49 | 0.11 | 0.26 | 42.43 | 42.51 | 42.23 | 461767 |
| 1729204200 | 42.38 | 0.02 | 0.05 | 42.39 | 42.52 | 42.245 | 595473 |
| 1729117800 | 42.36 | 0.44 | 1.05 | 42.12 | 42.4953 | 42.09 | 640904 |
| 1729031400 | 41.92 | -0.24 | -0.57 | 42.16 | 42.38 | 41.8801 | 636226 |
| 1728945000 | 42.16 | 0.3 | 0.72 | 41.83 | 42.18 | 41.7 | 653521 |
| 1728685800 | 41.86 | 0.78 | 1.90 | 41.15 | 41.88 | 41.15 | 694907 |
| 1728599400 | 41.08 | -0.25 | -0.60 | 41.13 | 41.18 | 40.78 | 1172982 |
| 1728513000 | 41.33 | 0.41 | 1.00 | 40.95 | 41.4 | 40.9 | 663450 |
| 1728426600 | 40.92 | -0.11 | -0.27 | 41.04 | 41.15 | 40.75 | 647896 |
| 1728340200 | 41.03 | 0.01 | 0.02 | 40.83 | 41.145 | 40.67 | 642443 |
| 1728081000 | 41.02 | 0.35 | 0.86 | 41.19 | 41.26 | 40.65 | 846716 |
| 1727994600 | 40.67 | -0.22 | -0.54 | 40.73 | 40.83 | 40.49 | 555055 |
| 1727908200 | 40.89 | -0.07 | -0.17 | 40.86 | 41.12 | 40.69 | 613323 |
| 1727821800 | 40.96 | -0.2 | -0.49 | 41.14 | 41.2 | 40.57 | 1076586 |
| 1727735400 | 41.16 | 0.17 | 0.41 | 40.91 | 41.17 | 40.655 | 1055992 |
| 1727476200 | 40.99 | 0.14 | 0.34 | 41.08 | 41.405 | 40.84 | 936474 |
| 1727389800 | 40.85 | 0.39 | 0.96 | 40.93 | 41.26 | 40.7642 | 695692 |
| 1727303400 | 40.46 | -0.23 | -0.57 | 40.8 | 40.87 | 40.395 | 1359709 |
| 1727217000 | 40.69 | 0.11 | 0.27 | 40.71 | 40.88 | 40.53 | 574539 |
| 1727130600 | 40.58 | 0.1 | 0.25 | 40.57 | 40.81 | 40.34 | 626259 |
| 1726871400 | 40.48 | -0.26 | -0.64 | 40.64 | 40.66 | 40.26 | 1756500 |
| 1726785000 | 40.74 | 1.18 | 2.98 | 40.45 | 40.78 | 40.01 | 1112845 |
| 1726698600 | 39.56 | 0.03 | 0.08 | 39.585 | 40.29 | 39.43 | 985200 |
| 1726612200 | 39.53 | 0.44 | 1.13 | 39.175 | 39.66 | 39.175 | 807653 |
| 1726525800 | 39.09 | 0.33 | 0.85 | 38.89 | 39.2 | 38.81 | 696616 |
| 1726266600 | 38.76 | 0.54 | 1.41 | 38.5 | 38.99 | 38.36 | 759014 |
| 1726180200 | 38.22 | 0.5 | 1.33 | 37.8 | 38.255 | 37.62 | 1592118 |
| 1726093800 | 37.72 | 0.26 | 0.69 | 37.37 | 37.77 | 36.59 | 918251 |
| 1726007400 | 37.46 | 0.06 | 0.16 | 37.47 | 37.61 | 37.14 | 2437421 |
| 1725921000 | 37.4 | 0.4 | 1.08 | 37.34 | 37.625 | 37.21 | 1959395 |
| 1725661800 | 37 | -0.35 | -0.94 | 37.43 | 37.76 | 36.8935 | 831870 |
| 1725575400 | 37.35 | -0.36 | -0.95 | 37.75 | 37.82 | 37.085 | 1277550 |
| 1725489000 | 37.71 | -0.23 | -0.61 | 37.83 | 38.03 | 37.53 | 582575 |
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
