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 | -0.41 | -0.979689366786 | 41.85 | 42.45 | 40.71 | 246709 | 41.44033026 | CS |
| 4 | -2.49 | -5.6681083542 | 43.93 | 44.87 | 40.71 | 340937 | 42.540403 | CS |
| 12 | -10.63 | -20.4148261955 | 52.07 | 53.96 | 40.71 | 368944 | 46.14860597 | CS |
| 26 | -6.15 | -12.9228829586 | 47.59 | 53.96 | 40.71 | 334715 | 46.64791027 | CS |
| 52 | 7.12 | 20.7459207459 | 34.32 | 53.96 | 32.5 | 339089 | 42.3556926 | CS |
| 156 | -12.14 | -22.6577081 | 53.58 | 56.11 | 28.835 | 345241 | 39.47381501 | CS |
| 260 | -12.14 | -22.6577081 | 53.58 | 56.11 | 28.835 | 345241 | 39.47381501 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 41.44 | 0.58 | 1.42 | 41.32 | 41.94 | 40.755 | 389973 |
| 1738194000 | 40.86 | -0.11 | -0.27 | 41.08 | 41.38 | 40.71 | 220996 |
| 1738107600 | 40.97 | -1.27 | -3.01 | 42.09 | 42.25 | 40.75 | 329073 |
| 1738021200 | 42.24 | 0.3 | 0.72 | 41.78 | 42.45 | 41.68 | 215948 |
| 1737762000 | 41.94 | -0.94 | -2.19 | 41.85 | 42.0699 | 41.67 | 220819 |
| 1737675600 | 42.88 | 0 | 0.00 | 42.88 | 42.88 | 42.88 | 0 |
| 1737589200 | 42.88 | -1.56 | -3.51 | 44.19 | 44.4788 | 42.83 | 228505 |
| 1737502800 | 44.44 | 0.43 | 0.98 | 44.345 | 44.87 | 44.135 | 210940 |
| 1737157200 | 44.01 | 0.31 | 0.71 | 44.21 | 44.28 | 43.55 | 259903 |
| 1737070800 | 43.7 | 0.39 | 0.90 | 43.07 | 43.73 | 43.07 | 268769 |
| 1736984400 | 43.31 | 0.92 | 2.17 | 43.42 | 43.84 | 43.1 | 338970 |
| 1736898000 | 42.39 | 0.16 | 0.38 | 42.35 | 42.515 | 41.49 | 863464 |
| 1736811600 | 42.23 | 0.13 | 0.31 | 41.94 | 42.3375 | 41.75 | 325991 |
| 1736552400 | 42.1 | -0.69 | -1.61 | 42.245 | 42.576 | 41.66 | 499343 |
| 1736379600 | 42.79 | 0.7 | 1.66 | 41.8 | 42.81 | 41.48 | 369193 |
| 1736293200 | 42.09 | -0.11 | -0.26 | 42.02 | 42.4 | 41.73 | 443102 |
| 1736206800 | 42.2 | -0.75 | -1.75 | 43.215 | 43.245 | 42.2 | 322663 |
| 1735947600 | 42.95 | -0.19 | -0.44 | 43.38 | 43.38 | 42.1903 | 450779 |
| 1735861200 | 43.14 | -0.57 | -1.30 | 43.93 | 44.34 | 43.06 | 227478 |
| 1735688400 | 43.71 | 0.13 | 0.30 | 43.64 | 44.22 | 43.54 | 366957 |
| 1735602000 | 43.58 | -0.88 | -1.98 | 44.06 | 44.06 | 43.42 | 370530 |
| 1735342800 | 44.46 | -0.45 | -1.00 | 44.97 | 45.24 | 43.995 | 322790 |
| 1735256400 | 44.91 | -0.04 | -0.09 | 44.46 | 44.94 | 44.19 | 190873 |
| 1735077840 | 44.95 | 0.24 | 0.54 | 44.75 | 45.08 | 44.58 | 145945 |
| 1734997200 | 44.71 | 0.37 | 0.83 | 44.17 | 44.72 | 43.78 | 498150 |
| 1734738000 | 44.34 | -0.02 | -0.05 | 44.37 | 44.95 | 44.14 | 1393179 |
| 1734651600 | 44.36 | -0.29 | -0.65 | 44.81 | 44.91 | 43.93 | 398826 |
| 1734565200 | 44.65 | -1.02 | -2.23 | 45.655 | 45.87 | 44.175 | 460051 |
| 1734478800 | 45.67 | -0.12 | -0.26 | 45.9971 | 45.9971 | 45.05 | 440775 |
| 1734392400 | 45.79 | -0.05 | -0.11 | 45.555 | 46.15 | 45.055 | 617684 |
| 1734133200 | 45.84 | -0.12 | -0.26 | 45.79 | 46.12 | 45.495 | 352644 |
| 1734046800 | 45.96 | -0.56 | -1.20 | 46.575 | 46.63 | 45.94 | 348707 |
| 1733960400 | 46.52 | 0.57 | 1.24 | 46.03 | 47.09 | 45.82 | 604234 |
| 1733874000 | 45.95 | -0.09 | -0.20 | 45.8925 | 46.05 | 45.28 | 645222 |
| 1733787600 | 46.04 | 0.34 | 0.74 | 45.8 | 47.12 | 45.67 | 461352 |
| 1733528400 | 45.7 | -0.66 | -1.42 | 46.52 | 46.8 | 45.42 | 495491 |
| 1733442000 | 46.36 | -3.11 | -6.29 | 49.5 | 49.5 | 45.67 | 742821 |
| 1733355600 | 49.47 | -0.38 | -0.76 | 50.02 | 50.3225 | 49.27 | 452459 |
| 1733269200 | 49.85 | -0.93 | -1.83 | 50.64 | 50.945 | 49.68 | 400996 |
| 1733182800 | 50.78 | -1.4 | -2.68 | 51.94 | 52.2899 | 50.7 | 375772 |
| 1732917840 | 52.18 | -0.24 | -0.46 | 52.865 | 53.102 | 52.13 | 118393 |
| 1732750800 | 52.42 | -0.69 | -1.30 | 53.48 | 53.7 | 52.17 | 142096 |
| 1732664400 | 53.11 | -0.02 | -0.04 | 52.75 | 53.21 | 52.5 | 173084 |
| 1732578000 | 53.13 | 0.97 | 1.86 | 52.9066 | 53.96 | 52.5744 | 344462 |
| 1732318800 | 52.16 | 1.21 | 2.37 | 51.275 | 52.27 | 51.15 | 268586 |
| 1732232400 | 50.95 | 0.88 | 1.76 | 50.4 | 51.25 | 49.944 | 210891 |
| 1732146000 | 50.07 | 0.18 | 0.36 | 49.72 | 50.22 | 49.16 | 195112 |
| 1732059600 | 49.89 | -0.77 | -1.52 | 49.8601 | 50.395 | 49.58 | 250610 |
| 1731973200 | 50.66 | -0.77 | -1.50 | 51.1 | 51.58 | 50.65 | 230579 |
| 1731714000 | 51.43 | -1.34 | -2.54 | 53.15 | 53.16 | 51.33 | 174263 |
| 1731627600 | 52.77 | 0.02 | 0.04 | 52.944 | 53.19 | 51.76 | 528363 |
| 1731541200 | 52.75 | -0.3 | -0.57 | 53.03 | 53.71 | 52.71 | 196864 |
| 1731454800 | 53.05 | -0.08 | -0.15 | 53 | 53.79 | 52.85 | 373670 |
| 1731368400 | 53.13 | 0.99 | 1.90 | 52.7 | 53.37 | 52.21 | 390747 |
| 1731109200 | 52.14 | 0.07 | 0.13 | 52.24 | 52.27 | 51.77 | 217039 |
| 1731022800 | 52.07 | -0.33 | -0.63 | 52.07 | 52.45 | 51.82 | 226833 |
| 1730936400 | 52.4 | 2.83 | 5.71 | 51.65 | 52.97 | 51.63 | 458855 |
| 1730850000 | 49.57 | 0.25 | 0.51 | 49.265 | 49.85 | 49.265 | 150467 |
| 1730763600 | 49.32 | -0.4 | -0.80 | 50.09 | 50.436 | 49.2 | 282501 |
| 1730500800 | 49.72 | 0.42 | 0.85 | 49.63 | 50.35 | 49.625 | 311644 |
| 1730414400 | 49.3 | -0.79 | -1.58 | 50.2 | 50.25 | 49.29 | 158266 |
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
