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 | 2.282 | 4.51881188119 | 50.5 | 52.782 | 49.64 | 12411 | 50.92198733 | CS |
| 4 | 2.652 | 5.29024536206 | 50.13 | 52.782 | 49.441 | 8223 | 50.50605093 | CS |
| 12 | 9.062 | 20.7273559012 | 43.72 | 52.782 | 43.38 | 12225 | 47.27219044 | CS |
| 26 | 13.962 | 35.9659969088 | 38.82 | 52.782 | 38.71 | 12786 | 44.0207183 | CS |
| 52 | 18.512 | 54.0180916253 | 34.27 | 52.782 | 32.7 | 14485 | 39.17465723 | CS |
| 156 | 20.382 | 62.9074074074 | 32.4 | 52.782 | 28.2209 | 19079 | 35.6325681 | CS |
| 260 | 41.372 | 362.5942156 | 11.41 | 52.782 | 0.5 | 135093 | 10.02582059 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731022800 | 52.782 | 0.58 | 1.11 | 52.57 | 52.93 | 52.3001 | 7848 |
| 1730936400 | 52.2 | 1.16 | 2.27 | 51.96 | 52.4203 | 51.6924 | 14031 |
| 1730850000 | 51.04 | 0.8 | 1.59 | 50.5 | 51.28 | 50.5 | 18308 |
| 1730763600 | 50.24 | 0.25 | 0.50 | 49.64 | 50.3291 | 49.64 | 11086 |
| 1730500800 | 49.99 | -0.4 | -0.79 | 50.5 | 50.5 | 49.99 | 6555 |
| 1730414400 | 50.39 | 0.34 | 0.68 | 50.5 | 50.5 | 49.7601 | 12073 |
| 1730328000 | 50.05 | 0.36 | 0.72 | 49.63 | 50.05 | 49.441 | 2695 |
| 1730241600 | 49.69 | -0.11 | -0.22 | 49.7 | 49.99 | 49.5201 | 7642 |
| 1730155200 | 49.8 | -0.66 | -1.31 | 50.41 | 50.41 | 49.8 | 4502 |
| 1729896000 | 50.46 | 0.13 | 0.26 | 50.45 | 50.6887 | 50.11 | 4895 |
| 1729809600 | 50.33 | 0.33 | 0.66 | 50.17 | 50.33 | 50.1597 | 5268 |
| 1729723200 | 50 | -0.5 | -0.99 | 50.6 | 50.8106 | 50 | 2566 |
| 1729636800 | 50.5 | 0.05 | 0.10 | 50.2 | 50.8 | 50.2 | 7406 |
| 1729550400 | 50.45 | 0.02 | 0.04 | 50.69 | 50.88 | 50.4301 | 4207 |
| 1729291200 | 50.43 | 0.07 | 0.14 | 50.72 | 50.72 | 50.06 | 3978 |
| 1729204800 | 50.36 | -0.08 | -0.16 | 50.66 | 50.78 | 50.36 | 3956 |
| 1729118400 | 50.44 | 0.37 | 0.74 | 49.95 | 50.69 | 49.8 | 21550 |
| 1729032000 | 50.07 | -0.5 | -0.99 | 50.2 | 50.33 | 49.8397 | 5917 |
| 1728945600 | 50.57 | 0.32 | 0.64 | 50.25 | 50.57 | 49.8147 | 7048 |
| 1728686400 | 50.25 | 0.42 | 0.84 | 49.8 | 50.25 | 49.7565 | 14408 |
| 1728600000 | 49.83 | -0.1 | -0.20 | 50.13 | 50.13 | 49.78 | 6378 |
| 1728513600 | 49.93 | 0.87 | 1.77 | 48.83 | 50.17 | 48.83 | 22813 |
| 1728427200 | 49.06 | -1.09 | -2.17 | 50.05 | 50.1 | 48.85 | 13119 |
| 1728340800 | 50.15 | 0.3 | 0.60 | 50.04 | 50.25 | 49.98 | 8758 |
| 1728081600 | 49.85 | 0.37 | 0.75 | 49.33 | 50.2151 | 49.33 | 14868 |
| 1727995200 | 49.48 | 0.59 | 1.21 | 49.05 | 49.48 | 48.7153 | 12410 |
| 1727908800 | 48.89 | 0.49 | 1.01 | 48.5 | 49.5375 | 48.5 | 4617 |
| 1727822400 | 48.4 | 0.87 | 1.83 | 47.35 | 48.4 | 47.35 | 6134 |
| 1727736000 | 47.53 | 0.47 | 1.00 | 47.22 | 47.7374 | 47.22 | 6943 |
| 1727476800 | 47.06 | -0.01 | -0.02 | 47 | 47.22 | 46.8016 | 9440 |
| 1727390400 | 47.07 | -1.71 | -3.51 | 48.9 | 48.9 | 47.01 | 12376 |
| 1727304000 | 48.78 | 0.08 | 0.16 | 48.85 | 49.11 | 48.6 | 16447 |
| 1727217600 | 48.6999 | 0.31 | 0.64 | 48.64 | 49.48 | 48.5 | 16884 |
| 1727131200 | 48.39 | 0.8 | 1.68 | 47.55 | 49.02 | 47.55 | 30117 |
| 1726872000 | 47.590482 | 0.2 | 0.42 | 47.12 | 47.7 | 47.06 | 9605 |
| 1726785600 | 47.39 | -0.16 | -0.34 | 47.75 | 47.75 | 47.37 | 5812 |
| 1726699200 | 47.55 | -0.22 | -0.46 | 47.77 | 48.02 | 47.4925 | 7867 |
| 1726612800 | 47.77 | 0.7 | 1.49 | 47.14 | 47.92 | 47 | 14366 |
| 1726526400 | 47.07 | 1 | 2.17 | 46.28 | 47.21 | 46.28 | 15540 |
| 1726267200 | 46.07 | 0.56 | 1.23 | 45.67 | 46.255 | 45.47 | 9268 |
| 1726180800 | 45.51 | 0.44 | 0.98 | 45.07 | 45.57 | 44.895 | 10751 |
| 1726094400 | 45.07 | 0.07 | 0.16 | 44.78 | 45.2 | 44.5 | 18838 |
| 1726008000 | 45 | -0.14 | -0.31 | 45.2 | 45.2 | 44.82 | 10582 |
| 1725921600 | 45.1416 | 0.09 | 0.20 | 45.25 | 45.3412 | 44.72 | 39177 |
| 1725662400 | 45.05 | -0.22 | -0.49 | 45.27 | 45.67 | 44.86 | 24628 |
| 1725576000 | 45.27 | 0.31 | 0.69 | 45.26 | 45.475 | 44.9601 | 11816 |
| 1725489600 | 44.96 | -0.11 | -0.24 | 45.24 | 45.24 | 44.8001 | 15707 |
| 1725403200 | 45.07 | 0.12 | 0.27 | 44.73 | 45.1 | 43.96 | 14048 |
| 1725057600 | 44.95 | 0.52 | 1.17 | 44.73 | 44.98 | 44.5001 | 31023 |
| 1724971200 | 44.43 | 0.72 | 1.65 | 43.9 | 44.56 | 43.9 | 16936 |
| 1724884800 | 43.71 | -0.64 | -1.44 | 44.13 | 44.7199 | 43.56 | 5815 |
| 1724798400 | 44.35 | -0.3 | -0.67 | 44.41 | 44.71 | 44.205 | 4714 |
| 1724712000 | 44.65 | 0.49 | 1.11 | 44.22 | 44.8348 | 44.22 | 12083 |
| 1724452800 | 44.16 | -0.15 | -0.34 | 43.38 | 44.5 | 43.38 | 32556 |
| 1724366400 | 44.31 | -0.05 | -0.11 | 44.22 | 44.75 | 44.17 | 14501 |
| 1724280000 | 44.36 | -0.08 | -0.18 | 44.52 | 44.885 | 44.33 | 9621 |
| 1724193600 | 44.44 | -0.67 | -1.49 | 45.27 | 45.56 | 44.36 | 19348 |
| 1724107200 | 45.11 | 0.65 | 1.46 | 44.34 | 45.3399 | 44.34 | 12561 |
| 1723848000 | 44.46 | 0.43 | 0.98 | 44 | 44.56 | 44 | 4620 |
| 1723761600 | 44.03 | 0.62 | 1.43 | 43.72 | 44.33 | 43.72 | 10100 |
| 1723675200 | 43.41 | 0.22 | 0.51 | 43.19 | 43.9 | 43.19 | 14897 |
| 1723588800 | 43.19 | -0.3 | -0.69 | 43.3 | 43.62 | 42.8301 | 12958 |
| 1723502400 | 43.49 | 0.25 | 0.58 | 43.24 | 44.05 | 43.2 | 16244 |
| 1723243200 | 43.24 | -0.39 | -0.89 | 43.82 | 44.25 | 43.24 | 9148 |
| 1723156800 | 43.63 | 0.62 | 1.43 | 43.22 | 43.92 | 43.2 | 5557 |
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
