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 | -2.05 | -3.76492194674 | 54.45 | 54.45 | 52.46 | 296 | 53.29314246 | SP |
| 4 | -2.27 | -4.15218584233 | 54.67 | 55.3 | 52.46 | 340 | 53.88847717 | SP |
| 12 | 0.86 | 1.66860690726 | 51.54 | 55.47 | 51.43 | 509 | 53.68407886 | SP |
| 26 | -8.5 | -13.9573070608 | 60.9 | 60.9 | 50.5395 | 462 | 55.39776039 | SP |
| 52 | -6.13 | -10.4732615753 | 58.53 | 63.4925 | 50.5395 | 549 | 57.55088031 | SP |
| 156 | 3.73 | 7.66385863982 | 48.67 | 63.4925 | 48.4348 | 530 | 56.87624447 | SP |
| 260 | 3.73 | 7.66385863982 | 48.67 | 63.4925 | 48.4348 | 530 | 56.87624447 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743460500 | 53.31 | 0.29 | 0.55 | 52.46 | 53.31 | 52.46 | 362 |
| 1743201300 | 53.0198 | -0.09 | -0.17 | 53.04 | 53.04 | 53.0198 | 66 |
| 1743114900 | 53.11 | 0.07 | 0.13 | 53.04 | 53.11 | 53.04 | 289 |
| 1743028500 | 53.0414 | -0.51 | -0.95 | 53.53 | 53.53 | 53.0414 | 255 |
| 1742942100 | 53.5477 | -0.58 | -1.07 | 54.45 | 54.45 | 53.5477 | 507 |
| 1742855700 | 54.1284 | 0.3 | 0.55 | 53.96 | 54.1284 | 53.96 | 282 |
| 1742596500 | 53.8328 | -0.26 | -0.48 | 53.7 | 53.8328 | 53.65 | 3311 |
| 1742510100 | 54.09 | 0.02 | 0.03 | 54.15 | 54.15 | 54.08 | 368 |
| 1742423700 | 54.0738 | 0.05 | 0.10 | 54.08 | 54.08 | 54.0738 | 72 |
| 1742337300 | 54.0203 | -0.05 | -0.10 | 54.0203 | 54.0203 | 54.0203 | 53 |
| 1742250900 | 54.0747 | 0.68 | 1.27 | 53.62 | 54.0747 | 53.62 | 38 |
| 1741991700 | 53.3945 | 0.64 | 1.22 | 53.3945 | 53.3945 | 53.3945 | 22 |
| 1741905300 | 52.7513 | -0.28 | -0.53 | 52.86 | 52.86 | 52.7513 | 49 |
| 1741818900 | 53.0306 | -0.21 | -0.39 | 53.06 | 53.06 | 53.0306 | 32 |
| 1741732500 | 53.24 | -0.35 | -0.65 | 53.65 | 53.65 | 53.24 | 203 |
| 1741646100 | 53.59 | -1.13 | -2.06 | 54.22 | 54.22 | 53.59 | 53 |
| 1741390500 | 54.7195 | -0.15 | -0.28 | 54.93 | 54.93 | 54.7195 | 68 |
| 1741304100 | 54.8728 | -0.42 | -0.76 | 55.05 | 55.05 | 54.8728 | 295 |
| 1741217700 | 55.2958 | 0.77 | 1.40 | 54.46 | 55.3 | 54.46 | 506 |
| 1741131300 | 54.53 | -0.26 | -0.47 | 54.67 | 54.67 | 54.53 | 279 |
| 1741044900 | 54.787 | 0.08 | 0.15 | 54.91 | 55.08 | 54.787 | 214 |
| 1740785700 | 54.7054 | 0.63 | 1.16 | 54.2 | 54.7054 | 54.2 | 1035 |
| 1740699300 | 54.08 | -0.35 | -0.64 | 54.48 | 54.48 | 54.08 | 240 |
| 1740612900 | 54.4282 | -0.11 | -0.19 | 54.51 | 54.5101 | 54.4282 | 955 |
| 1740526500 | 54.5344 | 0.36 | 0.67 | 54.47 | 54.5344 | 54.47 | 254 |
| 1740440100 | 54.173 | 0.2 | 0.37 | 54.21 | 54.21 | 54.173 | 25 |
| 1740180900 | 53.9722 | -0.35 | -0.64 | 54.03 | 54.03 | 53.9722 | 205 |
| 1740094500 | 54.3221 | 0.22 | 0.40 | 54.3221 | 54.3221 | 54.3221 | 82 |
| 1740008100 | 54.1067 | 0.33 | 0.61 | 53.67 | 54.1067 | 53.67 | 526 |
| 1739921700 | 53.7783 | -0.06 | -0.10 | 53.78 | 53.78 | 53.7783 | 116 |
| 1739576100 | 53.8338 | -0.54 | -0.99 | 54.27 | 54.27 | 53.8338 | 171 |
| 1739489700 | 54.3716 | 0.17 | 0.32 | 54.14 | 54.3716 | 54.14 | 865 |
| 1739403300 | 54.2 | -0.11 | -0.20 | 53.83 | 54.2 | 53.83 | 411 |
| 1739316900 | 54.3095 | -0.14 | -0.26 | 54.3095 | 54.3095 | 54.3095 | 8 |
| 1739230500 | 54.4505 | -0.11 | -0.19 | 54.34 | 54.4505 | 54.34 | 527 |
| 1738971300 | 54.5558 | -0.47 | -0.85 | 55.22 | 55.22 | 54.5558 | 1244 |
| 1738884900 | 55.0234 | -0.39 | -0.71 | 55.47 | 55.47 | 55.0234 | 476 |
| 1738798500 | 55.4144 | 0.77 | 1.40 | 55 | 55.42 | 55 | 407 |
| 1738712100 | 54.6471 | 0.04 | 0.07 | 54.6 | 54.6471 | 54.555 | 467 |
| 1738625700 | 54.61 | 0.13 | 0.24 | 53.82 | 54.7 | 53.82 | 1078 |
| 1738366500 | 54.48 | -0.29 | -0.53 | 54.8006 | 54.8006 | 54.48 | 957 |
| 1738280100 | 54.77 | 0.63 | 1.17 | 54.25 | 54.86 | 54.25 | 449 |
| 1738193700 | 54.1358 | -0.23 | -0.43 | 54.2954 | 54.2954 | 54.1358 | 856 |
| 1738107300 | 54.37 | -0.2 | -0.37 | 54.59 | 54.59 | 54.37 | 728 |
| 1738020900 | 54.57 | 0.71 | 1.32 | 54.04 | 54.57 | 54.04 | 814 |
| 1737761700 | 53.8615 | 0.85 | 1.60 | 53.81 | 53.8615 | 53.68 | 608 |
| 1737675300 | 53.011 | 0 | 0.00 | 53.011 | 53.011 | 53.011 | 0 |
| 1737588900 | 53.011 | -0.02 | -0.04 | 53.15 | 53.15 | 53.011 | 745 |
| 1737502500 | 53.0323 | 1.1 | 2.11 | 52.66 | 53.0323 | 52.66 | 1383 |
| 1737156900 | 51.9366 | -0.25 | -0.48 | 52.11 | 52.11 | 51.9366 | 71 |
| 1737070500 | 52.1873 | 0.25 | 0.49 | 52.01 | 52.25 | 51.98 | 4574 |
| 1736984100 | 51.9345 | 0.36 | 0.71 | 51.99 | 51.99 | 51.9345 | 215 |
| 1736897700 | 51.57 | -0.49 | -0.94 | 52.05 | 52.05 | 51.57 | 203 |
| 1736811300 | 52.0597 | 0.44 | 0.85 | 51.66 | 52.0597 | 51.66 | 131 |
| 1736552100 | 51.6193 | -0.29 | -0.57 | 51.7 | 52.16 | 51.6193 | 91 |
| 1736379300 | 51.9127 | 0.43 | 0.83 | 51.43 | 51.9127 | 51.43 | 590 |
| 1736292900 | 51.4859 | 0.34 | 0.66 | 51.46 | 51.65 | 51.46 | 554 |
| 1736206500 | 51.1468 | -0.04 | -0.08 | 51.34 | 51.34 | 51.1468 | 58 |
| 1735947300 | 51.1899 | 0.49 | 0.96 | 51.1899 | 51.1899 | 51.1899 | 90 |
| 1735860900 | 50.7025 | 0.11 | 0.22 | 50.7 | 50.7025 | 50.7 | 53 |
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
