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 | 0.18 | 0.426944971537 | 42.16 | 42.48 | 40.81 | 554191 | 41.74139828 | CS |
| 4 | 2.84 | 7.18987341772 | 39.5 | 42.48 | 38.55 | 704703 | 40.71923455 | CS |
| 12 | 8.44 | 24.8967551622 | 33.9 | 42.48 | 33.29 | 584935 | 38.14540652 | CS |
| 26 | 9.75 | 29.9171525008 | 32.59 | 42.48 | 31.24 | 649261 | 35.2692144 | CS |
| 52 | 10.85 | 34.4553826612 | 31.49 | 42.48 | 31.08 | 721797 | 34.75693931 | CS |
| 156 | 7.19 | 20.4551920341 | 35.15 | 45.55 | 27.88 | 776701 | 35.05019008 | CS |
| 260 | 38.89 | 1127.24637681 | 3.45 | 45.55 | 3.45 | 720054 | 32.41819574 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 42.34 | 0.63 | 1.51 | 41.845 | 42.46 | 41.7 | 435170 |
| 1732232400 | 41.71 | 0.29 | 0.70 | 41.555 | 41.87 | 41.2621 | 496759 |
| 1732146000 | 41.42 | 0.15 | 0.36 | 41.4419 | 41.4419 | 40.81 | 449835 |
| 1732059600 | 41.27 | -0.89 | -2.11 | 41.83 | 41.8633 | 41.03 | 673404 |
| 1731973200 | 42.16 | -0.02 | -0.05 | 42.07 | 42.38 | 41.805 | 572267 |
| 1731714000 | 42.18 | 0.17 | 0.40 | 42.265 | 42.48 | 41.97 | 542559 |
| 1731627600 | 42.01 | 0.36 | 0.86 | 41.54 | 42.115 | 41.54 | 344550 |
| 1731541200 | 41.65 | -0.3 | -0.72 | 42.02 | 42.12 | 41.555 | 351180 |
| 1731454800 | 41.95 | -0.25 | -0.59 | 42.16 | 42.4 | 41.695 | 729404 |
| 1731368400 | 42.2 | 1.1 | 2.68 | 41.67 | 42.22 | 41.565 | 356540 |
| 1731109200 | 41.1 | -0.39 | -0.94 | 41.285 | 41.54 | 41 | 410496 |
| 1731022800 | 41.49 | -0.38 | -0.91 | 41.66 | 42.08 | 41.47 | 453512 |
| 1730936400 | 41.87 | 1.43 | 3.54 | 42.24 | 42.5599 | 41.34 | 867169 |
| 1730850000 | 40.44 | 0.42 | 1.05 | 40.035 | 40.45 | 39.75 | 597682 |
| 1730763600 | 40.02 | -0.52 | -1.28 | 40.38 | 40.485 | 39.57 | 525213 |
| 1730500800 | 40.54 | 0.41 | 1.02 | 40.16 | 40.54 | 39.91 | 873613 |
| 1730414400 | 40.13 | -0.17 | -0.42 | 40.335 | 40.65 | 40.05 | 540852 |
| 1730328000 | 40.3 | 0.59 | 1.49 | 39.805 | 40.36 | 39.72 | 1503635 |
| 1730241600 | 39.71 | -0.14 | -0.35 | 39.895 | 40.27 | 39.51 | 1265272 |
| 1730155200 | 39.85 | 1.22 | 3.16 | 39.96 | 40.36 | 39.75 | 1250304 |
| 1729896000 | 38.63 | 0.03 | 0.08 | 39.5 | 40.29 | 38.55 | 1204221 |
| 1729809600 | 38.6 | 0.57 | 1.50 | 37.95 | 38.98 | 37.95 | 956399 |
| 1729723200 | 38.03 | -0.16 | -0.42 | 38.21 | 38.21 | 37.795 | 571327 |
| 1729636800 | 38.19 | -0.59 | -1.52 | 38.78 | 38.78 | 38.06 | 623102 |
| 1729550400 | 38.78 | 0.08 | 0.21 | 38.58 | 39.03 | 38.49 | 750076 |
| 1729291200 | 38.7 | 0.3 | 0.78 | 38.31 | 38.83 | 38.18 | 506599 |
| 1729204800 | 38.4 | 0.39 | 1.03 | 38.01 | 38.42 | 38.01 | 386825 |
| 1729118400 | 38.01 | 0.75 | 2.01 | 37.46 | 38.145 | 37.34 | 390608 |
| 1729032000 | 37.26 | 0.28 | 0.76 | 37.29 | 37.91 | 37.22 | 450690 |
| 1728945600 | 36.98 | 0.32 | 0.87 | 36.69 | 37.189 | 36.59 | 451161 |
| 1728686400 | 36.66 | 0.65 | 1.81 | 36.09 | 36.77 | 36.09 | 487101 |
| 1728600000 | 36.01 | -0.16 | -0.44 | 36.02 | 36.2 | 35.75 | 626995 |
| 1728513600 | 36.17 | 0.13 | 0.36 | 36 | 36.6 | 35.99 | 401216 |
| 1728427200 | 36.04 | -0.34 | -0.93 | 36.65 | 36.65 | 35.97 | 547022 |
| 1728340800 | 36.38 | -0.5 | -1.36 | 36.75 | 36.86 | 36.29 | 381909 |
| 1728081600 | 36.88 | 0.71 | 1.96 | 36.65 | 36.945 | 36.445 | 426612 |
| 1727995200 | 36.17 | -0.32 | -0.88 | 36.45 | 36.62 | 36.01 | 309845 |
| 1727908800 | 36.49 | 0.22 | 0.61 | 36.21 | 36.55 | 36.015 | 432277 |
| 1727822400 | 36.27 | -0.5 | -1.36 | 36.82 | 36.82 | 36.185 | 348749 |
| 1727735520 | 36.77 | -0.22 | -0.59 | 37 | 37 | 36.51 | 326816 |
| 1727476800 | 36.99 | -0.09 | -0.24 | 37.21 | 37.42 | 36.905 | 481511 |
| 1727390400 | 37.08 | 0.12 | 0.32 | 36.99 | 37.33 | 36.87 | 554267 |
| 1727304000 | 36.96 | -0.34 | -0.91 | 37.34 | 37.36 | 36.95 | 598174 |
| 1727217600 | 37.3 | 0.59 | 1.61 | 36.67 | 37.43 | 36.6 | 596702 |
| 1727131200 | 36.71 | 0.73 | 2.03 | 36.73 | 36.73 | 36.1585 | 636356 |
| 1726872000 | 35.98 | -0.4 | -1.10 | 36.33 | 36.33 | 35.49 | 1570675 |
| 1726785600 | 36.38 | 0.6 | 1.68 | 36.19 | 36.42 | 35.73 | 585052 |
| 1726699200 | 35.78 | 0.12 | 0.34 | 35.77 | 36.02 | 35.41 | 632667 |
| 1726612800 | 35.66 | 0.42 | 1.19 | 35.5199 | 35.68 | 35.21 | 409590 |
| 1726526400 | 35.24 | 0.46 | 1.32 | 34.96 | 35.335 | 34.79 | 340742 |
| 1726267200 | 34.78 | 0.51 | 1.49 | 34.48 | 34.855 | 34.44 | 311911 |
| 1726180800 | 34.27 | 0.19 | 0.56 | 34.25 | 34.32 | 33.83 | 396346 |
| 1726094400 | 34.08 | -0.17 | -0.50 | 34.1 | 34.11 | 33.375 | 491675 |
| 1726008000 | 34.25 | 0.65 | 1.93 | 33.6 | 34.3 | 33.46 | 404890 |
| 1725921600 | 33.6 | -0.05 | -0.15 | 33.7 | 33.81 | 33.29 | 461145 |
| 1725662400 | 33.65 | -0.86 | -2.49 | 34.695 | 34.74 | 33.605 | 479314 |
| 1725576000 | 34.51 | -0.24 | -0.69 | 34.66 | 34.89 | 34.37 | 683766 |
| 1725489600 | 34.75 | -0.05 | -0.14 | 34.74 | 34.93 | 34.48 | 407657 |
| 1725403200 | 34.8 | 0.5 | 1.46 | 34.24 | 34.99 | 34.24 | 455784 |
| 1725057600 | 34.3 | 0.43 | 1.27 | 33.9 | 34.42 | 33.86 | 440890 |
| 1724971200 | 33.87 | 0 | 0.00 | 34 | 34.085 | 33.745 | 279214 |
| 1724884800 | 33.87 | -0.05 | -0.15 | 33.88 | 34.16 | 33.85 | 260975 |
| 1724798400 | 33.92 | 0.03 | 0.09 | 33.88 | 34.04 | 33.71 | 280353 |
| 1724712000 | 33.89 | -0.26 | -0.76 | 34.35 | 34.4 | 33.8225 | 271590 |
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
