Tendências Agora
Rankings

Parece que você não está logado.
Clique no botão abaixo para fazer login e ver seu histórico recente.
Já é membro? Faça login
Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
---|---|---|---|---|---|---|---|---|
1 | -0.03 | -0.0649210127678 | 46.21 | 47.91 | 45.55 | 3689217 | 46.83496794 | CS |
4 | -0.83 | -1.76558179111 | 47.01 | 48.88 | 45.53 | 3587766 | 47.25752139 | CS |
12 | -2.09 | -4.32981147711 | 48.27 | 48.88 | 42.13 | 3834289 | 45.96534246 | CS |
26 | 4.81 | 11.6267826928 | 41.37 | 49.25 | 38.51 | 4300192 | 43.90246097 | CS |
52 | 15.06 | 48.3933161954 | 31.12 | 49.25 | 30.295 | 4775713 | 39.53446405 | CS |
156 | -7.29 | -13.6338133533 | 53.47 | 53.78 | 22.77 | 5464553 | 35.56622961 | CS |
260 | 8.05 | 21.1119853134 | 38.13 | 57 | 14.12 | 5322409 | 35.74901794 | CS |
Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
---|---|---|---|---|---|---|---|
1740094800 | 46.18 | -1.21 | -2.55 | 47.53 | 47.79 | 45.67 | 3969417 |
1740008400 | 47.39 | 0.59 | 1.26 | 46.24 | 47.91 | 46.24 | 6632791 |
1739922000 | 46.8 | 0.45 | 0.97 | 46.54 | 47.059 | 46.35 | 2664052 |
1739576400 | 46.35 | 0.3 | 0.65 | 46.18 | 46.82 | 46.16 | 2325626 |
1739490000 | 46.05 | -0.11 | -0.24 | 46.21 | 46.34 | 45.55 | 3134397 |
1739403600 | 46.16 | -1.01 | -2.14 | 46.56 | 46.675 | 45.91 | 3428857 |
1739317200 | 47.17 | -0.19 | -0.40 | 47.12 | 47.682 | 46.42 | 4720171 |
1739230800 | 47.36 | -0.57 | -1.19 | 47.91 | 48.095 | 47.16 | 3368398 |
1738971600 | 47.93 | -0.39 | -0.81 | 48.35 | 48.42 | 47.41 | 2022269 |
1738885200 | 48.32 | 0.67 | 1.41 | 48.02 | 48.365 | 47.55 | 3169113 |
1738798800 | 47.65 | 0.61 | 1.30 | 47.46 | 47.71 | 46.83 | 3801018 |
1738712400 | 47.04 | 0.67 | 1.44 | 46.6 | 47.43 | 46.5 | 3762266 |
1738626000 | 46.37 | -1.2 | -2.52 | 46.14 | 46.99 | 45.53 | 4461328 |
1738366800 | 47.57 | -0.79 | -1.63 | 47.78 | 48.26 | 47.165 | 5086030 |
1738280400 | 48.36 | 0.74 | 1.55 | 48.18 | 48.88 | 47.94 | 3827745 |
1738194000 | 47.62 | 0.27 | 0.57 | 47.24 | 48.445 | 47.24 | 3361311 |
1738107600 | 47.35 | -0.2 | -0.42 | 47.41 | 47.69 | 46.55 | 3857128 |
1738021200 | 47.55 | 0.09 | 0.19 | 47.45 | 48.04 | 47.075 | 2640392 |
1737762000 | 47.46 | 0.43 | 0.91 | 47.01 | 48.01 | 47.01 | 2316893 |
1737675600 | 47.03 | 0 | 0.00 | 47.03 | 47.03 | 47.03 | 0 |
1737589200 | 47.03 | -1.28 | -2.65 | 48.01 | 48.01 | 46.97 | 4419203 |
1737502800 | 48.31 | 0.77 | 1.62 | 48.05 | 48.69 | 47.82 | 4178169 |
1737157200 | 47.54 | 0.74 | 1.58 | 47.03 | 48.28 | 45.75 | 6398509 |
1737070800 | 46.8 | -0.28 | -0.59 | 46.74 | 47.04 | 45.71 | 6053368 |
1736984400 | 47.08 | 1.38 | 3.02 | 47.28 | 47.505 | 46.54 | 4269821 |
1736898000 | 45.7 | 1.54 | 3.49 | 44.71 | 45.84 | 44.55 | 4090930 |
1736811600 | 44.16 | 0.86 | 1.99 | 43.05 | 44.2 | 42.9622 | 4300980 |
1736552400 | 43.3 | -1.48 | -3.31 | 43.98 | 44 | 43.0775 | 4038590 |
1736379600 | 44.78 | 0.08 | 0.18 | 44.438 | 44.93 | 43.84 | 2590082 |
1736293200 | 44.7 | -0.1 | -0.22 | 45.125 | 45.49 | 44.3 | 2743915 |
1736206800 | 44.8 | 0.24 | 0.54 | 44.93 | 45.47 | 44.56 | 4588409 |
1735947600 | 44.56 | 0.96 | 2.20 | 43.71 | 44.59 | 42.97 | 2599888 |
1735861200 | 43.6 | -0.16 | -0.37 | 44.115 | 44.4 | 43.52 | 2649629 |
1735688400 | 43.76 | 0.2 | 0.46 | 43.68 | 44.115 | 43.46 | 2648662 |
1735602000 | 43.56 | -0.06 | -0.14 | 43.23 | 43.915 | 42.86 | 2577213 |
1735342800 | 43.62 | -0.28 | -0.64 | 43.835 | 44.23 | 43.36 | 2086478 |
1735256400 | 43.9 | -0.1 | -0.23 | 43.79 | 44.03 | 43.52 | 2156342 |
1735077840 | 44 | 0.43 | 0.99 | 43.58 | 44 | 43.44 | 831836 |
1734997200 | 43.57 | 0.12 | 0.28 | 43.14 | 43.765 | 43.08 | 2043262 |
1734738000 | 43.45 | 1 | 2.36 | 42.28 | 43.81 | 42.28 | 12377013 |
1734651600 | 42.45 | -0.21 | -0.49 | 43.58 | 43.91 | 42.13 | 5443106 |
1734565200 | 42.66 | -2.08 | -4.65 | 45.205 | 45.51 | 42.63 | 4519337 |
1734478800 | 44.74 | -0.94 | -2.06 | 45.09 | 45.505 | 44.575 | 3034096 |
1734392400 | 45.68 | -0.02 | -0.04 | 45.67 | 45.84 | 45.36 | 2917088 |
1734133200 | 45.7 | 0.16 | 0.35 | 45.735 | 45.89 | 45.2 | 4800172 |
1734046800 | 45.54 | -0.69 | -1.49 | 46.305 | 46.36 | 45.295 | 3857007 |
1733960400 | 46.23 | -0.17 | -0.37 | 46.59 | 46.92 | 46.09 | 6472996 |
1733874000 | 46.4 | 0.43 | 0.94 | 46.13 | 48.17 | 45.48 | 6707613 |
1733787600 | 45.97 | -1.06 | -2.25 | 46.77 | 46.835 | 45.74 | 4438352 |
1733528400 | 47.03 | 0.26 | 0.56 | 46.995 | 47.155 | 46.31 | 2600273 |
1733442000 | 46.77 | 0.17 | 0.36 | 47.02 | 47.42 | 46.64 | 3544228 |
1733355600 | 46.6 | -0.2 | -0.43 | 46.72 | 46.82 | 46.05 | 2739249 |
1733269200 | 46.8 | -0.28 | -0.59 | 47.29 | 47.33 | 46.485 | 3488489 |
1733182800 | 47.08 | -1.06 | -2.20 | 48.11 | 48.15 | 46.88 | 4468686 |
1732917840 | 48.14 | -0.02 | -0.04 | 48.27 | 48.39 | 47.57 | 1964565 |
1732750800 | 48.16 | 0.06 | 0.12 | 48.43 | 48.75 | 47.93 | 2110391 |
1732664400 | 48.1 | -0.36 | -0.74 | 48.03 | 48.58 | 47.98 | 2505533 |
1732578000 | 48.46 | 0.81 | 1.70 | 48.29 | 49.25 | 48.29 | 4315862 |
1732318800 | 47.65 | 0.88 | 1.88 | 47.03 | 47.83 | 46.68 | 2746333 |
1732232400 | 46.77 | 0.65 | 1.41 | 46.47 | 47.32 | 46.47 | 3563941 |
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições