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 | 0.22 | 0.46131264416 | 47.69 | 48.72 | 47.42 | 1182574 | 48.10223221 | CS |
| 4 | 4.48 | 10.3154501497 | 43.43 | 48.72 | 42.5 | 1461841 | 46.19650347 | CS |
| 12 | 0.5 | 1.05462982493 | 47.41 | 48.72 | 41.88 | 2461100 | 45.03343717 | CS |
| 26 | 8.26 | 20.8322824716 | 39.65 | 48.72 | 39.57 | 2639876 | 44.17215683 | CS |
| 52 | 8.09 | 20.3164239076 | 39.82 | 48.72 | 35.83 | 2875601 | 41.0396312 | CS |
| 156 | 8.24 | 20.7713637509 | 39.67 | 48.72 | 29.76 | 2820899 | 37.44101762 | CS |
| 260 | 14.57 | 43.7012597481 | 33.34 | 48.72 | 17.47 | 2586144 | 35.55788505 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740523200 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1740436800 | 48.1 | 0.28 | 0.59 | 47.9 | 48.35 | 47.84 | 1244576 |
| 1740177600 | 47.82 | -0.25 | -0.52 | 48.28 | 48.28 | 47.42 | 702538 |
| 1740091200 | 48.07 | 0.05 | 0.10 | 48 | 48.42 | 47.92 | 1279675 |
| 1740004800 | 48.02 | -0.25 | -0.52 | 48.14 | 48.45 | 47.62 | 833335 |
| 1739918400 | 48.27 | 0.65 | 1.36 | 47.69 | 48.55 | 47.6 | 1852744 |
| 1739572800 | 47.62 | 0.15 | 0.32 | 47.45 | 47.68 | 47.04 | 2048305 |
| 1739486400 | 47.47 | 0.48 | 1.02 | 47.15 | 47.51 | 46.7 | 781509 |
| 1739400000 | 46.99 | 0.53 | 1.14 | 46.33 | 47.15 | 46.03 | 1053413 |
| 1739313600 | 46.46 | -0.52 | -1.11 | 46.83 | 46.9 | 46.35 | 891136 |
| 1739227200 | 46.98 | -0.87 | -1.82 | 47.85 | 48.01 | 46.96 | 2873403 |
| 1738968000 | 47.85 | 1.08 | 2.31 | 47.25 | 47.88 | 46.96 | 1978629 |
| 1738881600 | 46.77 | 2.1 | 4.70 | 44.9 | 46.81 | 44.9 | 2263222 |
| 1738795200 | 44.67 | 0.87 | 1.99 | 43.84 | 44.78 | 43.75 | 1640109 |
| 1738708800 | 43.8 | 0.48 | 1.11 | 43.38 | 43.94 | 43.32 | 1155040 |
| 1738622400 | 43.32 | -0.73 | -1.66 | 42.59 | 43.65 | 42.5 | 1984749 |
| 1738363200 | 44.05 | 0.18 | 0.41 | 43.81 | 44.27 | 43.75 | 1557995 |
| 1738276800 | 43.87 | -0.05 | -0.11 | 44.04 | 44.27 | 43.81 | 1272250 |
| 1738190400 | 43.92 | 0.29 | 0.66 | 43.59 | 44.03 | 43.59 | 955196 |
| 1738104000 | 43.63 | 0.13 | 0.30 | 43.43 | 43.72 | 43.29 | 1407150 |
| 1738017600 | 43.5 | 0.17 | 0.39 | 43.22 | 43.66 | 43.22 | 1135106 |
| 1737758400 | 43.33 | 0.44 | 1.03 | 42.82 | 43.41 | 42.82 | 1942194 |
| 1737672000 | 42.89 | -0.21 | -0.49 | 43 | 43.2 | 42.83 | 3192091 |
| 1737585600 | 43.1 | -0.25 | -0.58 | 43.33 | 43.51 | 42.92 | 2599964 |
| 1737499200 | 43.35 | 0.35 | 0.81 | 43.03 | 43.58 | 43.03 | 2651442 |
| 1737412800 | 43 | 0.2 | 0.47 | 42.86 | 43.26 | 42.85 | 1143153 |
| 1737153600 | 42.8 | -0.34 | -0.79 | 43.31 | 43.56 | 42.75 | 2380365 |
| 1737067200 | 43.14 | 0.59 | 1.39 | 42.59 | 43.21 | 42.58 | 3500505 |
| 1736980800 | 42.55 | 0.61 | 1.45 | 42.19 | 42.75 | 42.13 | 2610147 |
| 1736894400 | 41.94 | -0.34 | -0.80 | 42.17 | 42.25 | 41.88 | 3447990 |
| 1736808000 | 42.28 | -0.59 | -1.38 | 42.56 | 42.63 | 42.2 | 1919126 |
| 1736548800 | 42.87 | -0.46 | -1.06 | 43.09 | 43.09 | 42.52 | 3108603 |
| 1736462400 | 43.33 | 0.02 | 0.05 | 43.22 | 43.45 | 43.18 | 1931488 |
| 1736376000 | 43.31 | -0.41 | -0.94 | 43.66 | 43.66 | 43.14 | 4172158 |
| 1736289600 | 43.72 | -0.32 | -0.73 | 44.19 | 44.26 | 43.66 | 4050448 |
| 1736203200 | 44.04 | 0.16 | 0.36 | 44.04 | 44.36 | 43.65 | 4155743 |
| 1735944000 | 43.88 | -0.2 | -0.45 | 44.02 | 44.19 | 43.85 | 1901252 |
| 1735857600 | 44.08 | -0.76 | -1.69 | 45.01 | 45.02 | 43.81 | 2280542 |
| 1735684800 | 44.84 | -0.41 | -0.91 | 44.62 | 45.11 | 44.62 | 4662751 |
| 1735598400 | 45.25 | -0.45 | -0.98 | 45.39 | 45.66 | 45.03 | 870529 |
| 1735339200 | 45.7 | 0.42 | 0.93 | 45.28 | 45.75 | 45.25 | 1815159 |
| 1735069200 | 45.28 | -0.3 | -0.66 | 45.56 | 45.78 | 45.28 | 682834 |
| 1734993600 | 45.58 | 0.48 | 1.06 | 44.89 | 45.6 | 44.89 | 12827819 |
| 1734734400 | 45.1 | -0.01 | -0.02 | 44.95 | 45.65 | 44.72 | 8005753 |
| 1734648000 | 45.11 | -0.13 | -0.29 | 45.33 | 45.34 | 44.72 | 1449829 |
| 1734561600 | 45.24 | -0.66 | -1.44 | 45.83 | 45.97 | 45.11 | 3815438 |
| 1734475200 | 45.9 | -0.19 | -0.41 | 45.85 | 45.98 | 45.64 | 3043297 |
| 1734388800 | 46.09 | -0.28 | -0.60 | 46.33 | 46.48 | 45.7 | 2456847 |
| 1734129600 | 46.37 | -0.09 | -0.19 | 46.52 | 46.75 | 46.19 | 1379049 |
| 1734043200 | 46.46 | -0.04 | -0.09 | 46.5 | 46.55 | 46.1 | 1368696 |
| 1733956800 | 46.5 | 0 | 0.00 | 46.52 | 46.74 | 46.27 | 2099018 |
| 1733870400 | 46.5 | -0.5 | -1.06 | 46.93 | 47 | 46.26 | 3376069 |
| 1733784000 | 47 | -0.41 | -0.86 | 47.31 | 47.32 | 46.77 | 3249745 |
| 1733524800 | 47.41 | -0.25 | -0.52 | 47.67 | 47.75 | 47.2 | 982880 |
| 1733438400 | 47.66 | 0.39 | 0.83 | 47.21 | 47.89 | 47.21 | 3519741 |
| 1733352000 | 47.27 | 0.52 | 1.11 | 46.92 | 47.32 | 46.5 | 3491905 |
| 1733265600 | 46.75 | -0.42 | -0.89 | 47.41 | 47.6 | 46.67 | 2826953 |
| 1733179200 | 47.17 | 0.01 | 0.02 | 47.17 | 47.48 | 46.98 | 5325537 |
| 1732920000 | 47.16 | 0.12 | 0.26 | 46.8 | 47.27 | 46.77 | 2620054 |
| 1732833600 | 47.04 | -0.07 | -0.15 | 47.12 | 47.28 | 46.93 | 268581 |
| 1732747200 | 47.11 | 0.17 | 0.36 | 46.84 | 47.36 | 46.82 | 731703 |
| 1732660800 | 46.94 | 0.52 | 1.12 | 46.37 | 46.98 | 46.37 | 1893753 |
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
