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 | 3.315 | 7.45530192286 | 44.465 | 50 | 44.1 | 2401274 | 47.69275764 | CS |
| 4 | -2.685 | -5.3205191717 | 50.465 | 62.02 | 42.01 | 2392356 | 50.50322691 | CS |
| 12 | -13.22 | -21.6721311475 | 61 | 63.5 | 42.01 | 1660073 | 53.40616252 | CS |
| 26 | 3.98 | 9.08675799087 | 43.8 | 65.5327 | 42.01 | 1501943 | 53.67952152 | CS |
| 52 | 7.69 | 19.1818408581 | 40.09 | 65.5327 | 33.15 | 1336819 | 47.10090711 | CS |
| 156 | 13.47 | 39.2596910522 | 34.31 | 65.5327 | 29.85 | 1220798 | 43.7808004 | CS |
| 260 | 28.19 | 143.899948954 | 19.59 | 65.5327 | 12.71 | 1239420 | 39.04074951 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 47.78 | -0.01 | -0.02 | 47.53 | 48.17 | 46.27 | 1400365 |
| 1732577700 | 47.79 | -1.21 | -2.47 | 49.51 | 50 | 47.005 | 3182807 |
| 1732318500 | 49 | 3.3 | 7.22 | 48.93 | 49.57 | 46.21 | 4549535 |
| 1732232100 | 45.7 | -0.06 | -0.13 | 45.85 | 46.115 | 44.8 | 1297830 |
| 1732145700 | 45.76 | 0.95 | 2.12 | 44.57 | 46.2 | 44.1 | 1875459 |
| 1732059300 | 44.81 | 2.24 | 5.26 | 43.81 | 45.3 | 42.65 | 3767182 |
| 1731972900 | 42.57 | -3.08 | -6.75 | 45.66 | 45.71 | 42.01 | 5484075 |
| 1731713700 | 45.65 | -8.31 | -15.40 | 48.81 | 49.64 | 45.625 | 7231186 |
| 1731627300 | 53.96 | -4.65 | -7.93 | 58.25 | 59.8 | 53.84 | 3217375 |
| 1731540900 | 58.61 | -1 | -1.68 | 59.79 | 60.37 | 58.46 | 830777 |
| 1731454500 | 59.61 | -1.48 | -2.42 | 61.08 | 62.02 | 59.235 | 1510826 |
| 1731368100 | 61.09 | 0.11 | 0.18 | 61.13 | 62.128 | 60.55 | 1469898 |
| 1731108900 | 60.98 | 1.33 | 2.23 | 59.65 | 61.19 | 59.14 | 1112711 |
| 1731022500 | 59.65 | -0.98 | -1.62 | 60.66 | 60.95 | 58.76 | 1064375 |
| 1730936100 | 60.63 | 1.91 | 3.25 | 60.55 | 61 | 58.005 | 1491269 |
| 1730849700 | 58.72 | 0.25 | 0.43 | 58.07 | 58.74 | 57.085 | 1140104 |
| 1730763300 | 58.47 | 1.32 | 2.31 | 56.82 | 59.39 | 56.8 | 2121424 |
| 1730500500 | 57.15 | 6.58 | 13.01 | 55.35 | 57.62 | 52.562 | 3403968 |
| 1730414100 | 50.57 | -0.02 | -0.04 | 50.56 | 51.21 | 50.01 | 1908384 |
| 1730327700 | 50.59 | -0.05 | -0.10 | 50.46 | 51.08 | 50.03 | 757058 |
| 1730241300 | 50.64 | 0.18 | 0.36 | 50.41 | 50.96 | 50.1 | 538245 |
| 1730154900 | 50.46 | 1.21 | 2.46 | 49.72 | 50.78 | 49.68 | 1167540 |
| 1729895700 | 49.25 | -0.05 | -0.10 | 49.35 | 49.84 | 48.84 | 789558 |
| 1729809300 | 49.3 | -1.5 | -2.95 | 50.79 | 50.79 | 49.12 | 1039170 |
| 1729722900 | 50.8 | -0.75 | -1.45 | 51.46 | 51.7 | 50.51 | 991778 |
| 1729636500 | 51.55 | -0.22 | -0.42 | 51.68 | 52.025 | 51.14 | 1110945 |
| 1729550100 | 51.77 | -0.84 | -1.60 | 52.6 | 52.455 | 51.49 | 1101034 |
| 1729290900 | 52.61 | 0.33 | 0.63 | 52.2 | 53.09 | 52.2 | 901341 |
| 1729204500 | 52.28 | -1.18 | -2.21 | 53.46 | 53.63 | 52.1 | 1251583 |
| 1729118100 | 53.46 | -0.36 | -0.67 | 53.43 | 53.7 | 52.83 | 932438 |
| 1729031700 | 53.82 | -0.13 | -0.24 | 53.84 | 54.66 | 53.24 | 789602 |
| 1728945300 | 53.95 | 0.95 | 1.79 | 53 | 54.4499 | 52.93 | 819357 |
| 1728686100 | 53 | 0.87 | 1.67 | 52.26 | 53.14 | 52.1487 | 861332 |
| 1728599700 | 52.13 | 1.47 | 2.90 | 50.34 | 52.23 | 50.2748 | 2102836 |
| 1728513300 | 50.66 | -3.47 | -6.41 | 54 | 54.13 | 49.6301 | 3577210 |
| 1728426900 | 54.13 | 0.28 | 0.52 | 54.33 | 55 | 53.25 | 2106711 |
| 1728340500 | 53.85 | -5.33 | -9.01 | 57.92 | 57.9799 | 53.32 | 2454172 |
| 1728081300 | 59.18 | -1.25 | -2.07 | 60.56 | 61.56 | 58.51 | 1090266 |
| 1727994900 | 60.43 | 2.27 | 3.90 | 58.12 | 62 | 57.55 | 1857622 |
| 1727908500 | 58.16 | 1.52 | 2.68 | 56.55 | 58.39 | 56.2038 | 1338916 |
| 1727822100 | 56.64 | -0.6 | -1.05 | 57.06 | 57.19 | 55.89 | 1321817 |
| 1727735700 | 57.24 | 0.27 | 0.47 | 56.87 | 57.5912 | 56.53 | 960928 |
| 1727476500 | 56.97 | 0.02 | 0.04 | 57.35 | 58.04 | 56.8401 | 1204965 |
| 1727390100 | 56.95 | 1.08 | 1.93 | 55.91 | 57.04 | 55.8 | 1594520 |
| 1727303700 | 55.87 | -0.33 | -0.59 | 56.5 | 56.665 | 55.43 | 1291347 |
| 1727217300 | 56.2 | -2.33 | -3.98 | 58.75 | 58.75 | 55.95 | 2210614 |
| 1727130900 | 58.53 | -0.71 | -1.20 | 59.62 | 59.62 | 58.41 | 988316 |
| 1726871700 | 59.24 | -0.26 | -0.44 | 59.83 | 59.83 | 58.71 | 2685506 |
| 1726785300 | 59.5 | -2.81 | -4.51 | 62.48 | 62.8 | 59.1 | 1725613 |
| 1726698900 | 62.31 | 0.38 | 0.61 | 61.93 | 63.5 | 61.3 | 1176615 |
| 1726612500 | 61.93 | -0.98 | -1.56 | 62.91 | 63.275 | 61.25 | 1491906 |
| 1726526100 | 62.91 | 0.61 | 0.98 | 62.9 | 63.45 | 62.56 | 1166716 |
| 1726266900 | 62.3 | 1.76 | 2.91 | 61.02 | 62.93 | 61 | 940026 |
| 1726180500 | 60.54 | 1.15 | 1.94 | 59.43 | 61.34 | 58.91 | 1094068 |
| 1726094100 | 59.39 | 0.13 | 0.22 | 59.15 | 60.14 | 58.64 | 718992 |
| 1726007700 | 59.26 | 0.02 | 0.03 | 59.23 | 59.84 | 58.59 | 833318 |
| 1725921300 | 59.24 | 0.03 | 0.05 | 59.95 | 59.95 | 58.81 | 1361561 |
| 1725662100 | 59.21 | -1.84 | -3.01 | 61.25 | 61.6442 | 58.94 | 1064450 |
| 1725575700 | 61.05 | -1.08 | -1.74 | 62.5 | 62.805 | 60.45 | 880926 |
| 1725489300 | 62.13 | 0.91 | 1.49 | 61 | 62.2 | 60.82 | 919672 |
| 1725402900 | 61.22 | -2.63 | -4.12 | 63.6 | 64.175 | 61.045 | 2270528 |
| 1725057300 | 63.85 | 0.11 | 0.17 | 63.76 | 64.3 | 63.23 | 959814 |
| 1724970900 | 63.74 | -0.68 | -1.06 | 64.98 | 65.5327 | 63.6 | 1787787 |
| 1724884500 | 64.42 | 1.22 | 1.93 | 63.03 | 65 | 62.975 | 1303987 |
| 1724798100 | 63.2 | 1.04 | 1.67 | 62.45 | 63.49 | 62.35 | 1296219 |
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
