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 | 0.8 | 1.89933523267 | 42.12 | 43 | 41.8 | 1034 | 42.62257336 | DR |
| 4 | -2.08 | -4.62222222222 | 45 | 45.21 | 40 | 1402 | 42.779935 | DR |
| 12 | -5.68 | -11.6872427984 | 48.6 | 48.6 | 40 | 1466 | 44.08724134 | DR |
| 26 | -4.39 | -9.27922215176 | 47.31 | 52.6 | 40 | 1214 | 45.79049199 | DR |
| 52 | -0.31 | -0.717094610224 | 43.23 | 52.6 | 40 | 1223 | 45.79978911 | DR |
| 156 | 6.31 | 17.2357279432 | 36.61 | 54.71 | 20 | 5248 | 43.90213048 | DR |
| 260 | 20.33 | 89.9955732625 | 22.59 | 54.71 | 20 | 5546 | 41.24652139 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 42.92 | 0.12 | 0.28 | 43 | 43 | 42.92 | 1231 |
| 1732224600 | 42.8 | 1 | 2.39 | 42.73 | 42.96 | 42.52 | 2408 |
| 1732051800 | 41.8 | -0.4 | -0.95 | 42.16 | 42.16 | 41.8 | 336 |
| 1731965340 | 42.2 | 0.08 | 0.19 | 42.12 | 42.4 | 41.92 | 357 |
| 1731619800 | 42.12 | 0.49 | 1.18 | 42 | 42.12 | 41.72 | 111 |
| 1731533400 | 41.63 | 1.03 | 2.54 | 40.59 | 41.63 | 40.4 | 266 |
| 1731446940 | 40.6 | -1.09 | -2.61 | 41.14 | 41.28 | 40.44 | 1128 |
| 1731360540 | 41.69 | 0.14 | 0.34 | 42.99 | 42.99 | 41.48 | 1511 |
| 1731101400 | 41.55 | -1.52 | -3.53 | 43 | 43 | 41.28 | 1333 |
| 1731014940 | 43.07 | -0.12 | -0.28 | 42.53 | 43.65 | 40 | 1181 |
| 1730928600 | 43.19 | 0.01 | 0.02 | 43.22 | 43.64 | 42.5 | 713 |
| 1730842200 | 43.18 | -0.01 | -0.02 | 43.22 | 43.68 | 42.8 | 220 |
| 1730755800 | 43.19 | 0.15 | 0.35 | 43.2 | 43.54 | 42.5 | 453 |
| 1730496600 | 43.04 | 0.54 | 1.27 | 42.65 | 43.24 | 42.65 | 4613 |
| 1730410200 | 42.5 | -2.5 | -5.56 | 44.56 | 44.56 | 42 | 6127 |
| 1730323800 | 45 | 2.48 | 5.83 | 42.58 | 45 | 41.84 | 913 |
| 1730237340 | 42.52 | -1.68 | -3.80 | 43.67 | 43.67 | 42.28 | 1423 |
| 1730151000 | 44.2 | -1.01 | -2.23 | 43.8 | 44.36 | 43.68 | 627 |
| 1729891800 | 45.21 | 0.85 | 1.92 | 45 | 45.21 | 44.74 | 1511 |
| 1729805400 | 44.36 | -0.25 | -0.56 | 45.44 | 45.44 | 44.26 | 1563 |
| 1729719000 | 44.61 | -0.27 | -0.60 | 44.88 | 45.08 | 44.4 | 1091 |
| 1729632600 | 44.88 | 0 | 0.00 | 45.04 | 45.1 | 44.84 | 233 |
| 1729546140 | 44.88 | 0.59 | 1.33 | 44.99 | 45.44 | 44.72 | 325 |
| 1729287000 | 44.29 | -0.19 | -0.43 | 45 | 45 | 44.2 | 590 |
| 1729200540 | 44.48 | 0.51 | 1.16 | 44.12 | 44.56 | 44.12 | 536 |
| 1729114140 | 43.97 | 0.44 | 1.01 | 44.32 | 44.36 | 43.6 | 7620 |
| 1729027740 | 43.53 | -1.14 | -2.55 | 43.24 | 43.84 | 43.04 | 2032 |
| 1728941340 | 44.67 | -1 | -2.19 | 44.95 | 44.95 | 44.67 | 595 |
| 1728682200 | 45.67 | 0.71 | 1.58 | 45.41 | 45.67 | 44.85 | 813 |
| 1728595740 | 44.96 | 0.08 | 0.18 | 44.96 | 45.32 | 44.96 | 202 |
| 1728509400 | 44.88 | 0.38 | 0.85 | 44.2 | 44.88 | 44.2 | 131 |
| 1728422940 | 44.5 | -0.78 | -1.72 | 45 | 45 | 44.05 | 531 |
| 1728336600 | 45.28 | 0.44 | 0.98 | 44.9 | 45.52 | 44.9 | 408 |
| 1728077400 | 44.84 | 0.52 | 1.17 | 44.64 | 44.96 | 44.64 | 40 |
| 1727991000 | 44.32 | 0.19 | 0.43 | 44.51 | 44.56 | 43.8 | 1031 |
| 1727904540 | 44.13 | 0.53 | 1.22 | 45.17 | 45.17 | 43.8 | 4410 |
| 1727818200 | 43.6 | 0.76 | 1.77 | 42.84 | 44.08 | 42.64 | 847 |
| 1727731800 | 42.84 | 0.28 | 0.66 | 42.56 | 42.96 | 42.52 | 1176 |
| 1727472600 | 42.56 | 0.56 | 1.33 | 42.42 | 42.57 | 42.14 | 118 |
| 1727386140 | 42 | -1.35 | -3.11 | 42.57 | 42.57 | 41.5 | 8432 |
| 1727299740 | 43.35 | -1.35 | -3.02 | 44.46 | 44.6 | 43.35 | 1248 |
| 1727213400 | 44.7 | -0.58 | -1.28 | 45.29 | 45.29 | 44.7 | 338 |
| 1727127000 | 45.28 | 0.04 | 0.09 | 45.24 | 45.85 | 45.21 | 413 |
| 1726867800 | 45.24 | 0.76 | 1.71 | 44.64 | 45.24 | 44.44 | 177 |
| 1726781400 | 44.48 | 0.27 | 0.61 | 45.1 | 45.1 | 44.48 | 236 |
| 1726695000 | 44.21 | -0.51 | -1.14 | 44.72 | 44.72 | 44.2 | 302 |
| 1726608600 | 44.72 | 0.08 | 0.18 | 44.52 | 44.8 | 44.16 | 1308 |
| 1726522200 | 44.64 | 0.34 | 0.77 | 44.76 | 44.76 | 44.26 | 677 |
| 1726263000 | 44.3 | 0.1 | 0.23 | 45.1 | 45.1 | 44.04 | 273 |
| 1726176540 | 44.2 | -0.28 | -0.63 | 46.1 | 46.1 | 44.12 | 489 |
| 1726090140 | 44.48 | 0.13 | 0.29 | 44.8 | 45.38 | 43.96 | 336 |
| 1726003740 | 44.35 | -0.84 | -1.86 | 44.43 | 44.97 | 43.4 | 637 |
| 1725917400 | 45.19 | -1.3 | -2.80 | 46.46 | 46.46 | 44.5 | 388 |
| 1725658200 | 46.49 | 1.29 | 2.85 | 44.94 | 46.49 | 44.4 | 896 |
| 1725571800 | 45.2 | -0.35 | -0.77 | 45.75 | 46 | 44.94 | 6303 |
| 1725485400 | 45.55 | -0.91 | -1.96 | 48.59 | 48.59 | 45.55 | 885 |
| 1725399000 | 46.46 | -1.72 | -3.57 | 47.33 | 47.33 | 46.05 | 3157 |
| 1725312600 | 48.18 | 0.8 | 1.69 | 47.38 | 48.18 | 47.1 | 108 |
| 1725053400 | 47.38 | -1.17 | -2.41 | 48.6 | 48.6 | 47.36 | 8890 |
| 1724967000 | 48.55 | 1.25 | 2.64 | 48.08 | 48.6 | 48.08 | 466 |
| 1724880600 | 47.3 | 0.1 | 0.21 | 47 | 47.3 | 47 | 536 |
| 1724794140 | 47.2 | 0.17 | 0.36 | 47.05 | 47.5 | 47.05 | 196 |
| 1724707740 | 47.03 | 0.23 | 0.49 | 46.8 | 47.5 | 46.8 | 1939 |
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
