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 | 0 | 31.58 | 33.94 | 31.58 | 1107250 | 33.46202642 | F |
| 4 | 0 | 0 | 29.66 | 33.94 | 26.95 | 444450 | 31.69613849 | F |
| 12 | 0 | 0 | 32.87 | 33.94 | 26.95 | 373102 | 30.93450365 | F |
| 26 | 0 | 0 | 43.17 | 45.89 | 26.95 | 292838 | 34.45056558 | F |
| 52 | 0 | 0 | 43.52 | 50.35 | 26.95 | 254105 | 36.42988764 | F |
| 156 | 0 | 0 | 43.52 | 50.35 | 26.95 | 254105 | 36.42988764 | F |
| 260 | 0 | 0 | 43.52 | 50.35 | 26.95 | 254105 | 36.42988764 | F |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742594400 | 33.58 | 0 | 0.00 | 33.58 | 33.58 | 33.58 | 0 |
| 1742508000 | 33.58 | 0 | 0.00 | 33.58 | 33.58 | 33.58 | 0 |
| 1742421600 | 33.58 | 0.58 | 1.76 | 32.74 | 33.94 | 32.74 | 3419800 |
| 1742335200 | 33 | -0.92 | -2.71 | 33.54 | 33.87 | 32.88 | 825200 |
| 1742248800 | 33.92 | 1.11 | 3.38 | 32.93 | 33.92 | 32.909999 | 88100 |
| 1741989600 | 32.81 | 1.35 | 4.29 | 31.58 | 32.99 | 31.58 | 95900 |
| 1741903200 | 31.46 | 0.96 | 3.15 | 30.59 | 31.54 | 30.39 | 73000 |
| 1741816800 | 30.5 | 0.25 | 0.83 | 30.16 | 30.74 | 29.72 | 67600 |
| 1741730400 | 30.25 | 0.4 | 1.34 | 29.93 | 30.25 | 29.73 | 79600 |
| 1741644000 | 29.85 | -0.07 | -0.23 | 29.76 | 30.49 | 29.57 | 198100 |
| 1741384800 | 29.92 | 1.38 | 4.84 | 28.24 | 30.21 | 28.22 | 403100 |
| 1741298400 | 28.54 | 0.22 | 0.78 | 28.24 | 28.83 | 28.17 | 160200 |
| 1741212000 | 28.32 | 0.1 | 0.35 | 28.31 | 28.44 | 27.48 | 165000 |
| 1740780000 | 28.22 | 0.59 | 2.14 | 27.69 | 28.99 | 26.95 | 368100 |
| 1740693600 | 27.63 | -0.39 | -1.39 | 28.09 | 28.24 | 27.55 | 320200 |
| 1740607200 | 28.02 | -0.51 | -1.79 | 28.8 | 28.82 | 27.93 | 208500 |
| 1740520800 | 28.53 | 0.26 | 0.92 | 28.04 | 28.69 | 28.01 | 281100 |
| 1740434400 | 28.27 | -2.27 | -7.43 | 29.66 | 29.89 | 28.2 | 357700 |
| 1740175200 | 30.54 | 0 | 0.00 | 30.54 | 30.54 | 30.54 | 0 |
| 1740088800 | 30.54 | 0 | 0.00 | 30.54 | 30.54 | 30.54 | 0 |
| 1740002400 | 30.54 | -1.39 | -4.35 | 31.17 | 31.55 | 30.5 | 169400 |
| 1739916000 | 31.93 | -0.75 | -2.29 | 32.299999 | 32.86 | 31.62 | 377100 |
| 1739829600 | 32.68 | 0.91 | 2.86 | 32.259999 | 33.35 | 32.259999 | 460100 |
| 1739570400 | 31.77 | 2.07 | 6.97 | 30.29 | 31.94 | 29.91 | 464500 |
| 1739484000 | 29.7 | -1.11 | -3.60 | 30.34 | 30.46 | 29.34 | 299200 |
| 1739397600 | 30.81 | -0.31 | -1.00 | 30.54 | 31.14 | 30.24 | 451500 |
| 1739311200 | 31.12 | 0.68 | 2.23 | 30.48 | 31.87 | 30.48 | 226200 |
| 1739224800 | 30.44 | 0.36 | 1.20 | 30.44 | 31.07 | 30.38 | 161500 |
| 1738965600 | 30.08 | -1.96 | -6.12 | 32.049999 | 32.21 | 29.93 | 225500 |
| 1738879200 | 32.04 | 0.41 | 1.30 | 31.72 | 32.29 | 31.39 | 143000 |
| 1738792800 | 31.63 | -0.22 | -0.69 | 31.68 | 32.009999 | 31.35 | 61700 |
| 1738706400 | 31.85 | 0.13 | 0.41 | 32.1 | 32.25 | 31.39 | 156600 |
| 1738620000 | 31.72 | 0.72 | 2.32 | 30.96 | 31.78 | 30.75 | 202300 |
| 1738360800 | 31 | -0.87 | -2.73 | 31.26 | 31.75 | 30.91 | 182000 |
| 1738274400 | 31.87 | 1.51 | 4.97 | 30.96 | 32.28 | 30.96 | 234900 |
| 1738188000 | 30.36 | -1.32 | -4.17 | 31.43 | 31.52 | 30.28 | 420900 |
| 1738101600 | 31.68 | -0.31 | -0.97 | 31.47 | 32.08 | 31.36 | 228700 |
| 1738015200 | 31.99 | 1.44 | 4.71 | 30.99 | 32.14 | 30.98 | 162100 |
| 1737756000 | 30.55 | 0.06 | 0.20 | 30.66 | 31.04 | 30.54 | 114800 |
| 1737669600 | 30.49 | -0.41 | -1.33 | 30.48 | 31.23 | 30.32 | 121700 |
| 1737583200 | 30.9 | 0.14 | 0.46 | 30.76 | 31.19 | 30.26 | 135000 |
| 1737496800 | 30.76 | -0.31 | -1.00 | 30.91 | 30.91 | 30.56 | 50000 |
| 1737410400 | 31.07 | 0.15 | 0.49 | 30.3 | 31.32 | 30.3 | 73600 |
| 1737151200 | 30.92 | 0 | 0.00 | 30.92 | 30.92 | 30.92 | 0 |
| 1737064800 | 30.92 | 0 | 0.00 | 30.92 | 30.92 | 30.92 | 0 |
| 1736978400 | 30.92 | 1.55 | 5.28 | 29.69 | 31.07 | 29.49 | 248600 |
| 1736892000 | 29.37 | 0.47 | 1.63 | 28.97 | 29.64 | 28.85 | 4370800 |
| 1736805600 | 28.9 | -0.23 | -0.79 | 28.68 | 29.36 | 28.36 | 256700 |
| 1736546400 | 29.13 | -1.33 | -4.37 | 30.36 | 30.42 | 28.78 | 376300 |
| 1736460000 | 30.46 | -0.61 | -1.96 | 30.87 | 30.88 | 30.41 | 87400 |
| 1736373600 | 31.07 | -0.99 | -3.09 | 31.08 | 31.21 | 30.31 | 342100 |
| 1736287200 | 32.06 | -0.35 | -1.08 | 32.17 | 32.52 | 31.48 | 273200 |
| 1736200800 | 32.409999 | 0.09 | 0.28 | 33.36 | 33.36 | 32.24 | 131600 |
| 1735941600 | 32.32 | -0.45 | -1.37 | 32.58 | 32.67 | 32.18 | 66000 |
| 1735855200 | 32.77 | 0 | 0.00 | 32.77 | 32.77 | 32.77 | 0 |
| 1735596000 | 32.77 | 0 | 0.00 | 32.77 | 32.77 | 32.77 | 0 |
| 1735336800 | 32.77 | -0.05 | -0.15 | 32.869999 | 33.18 | 32.68 | 144900 |
| 1735250400 | 32.82 | -0.53 | -1.59 | 33.049999 | 33.13 | 32.68 | 71200 |
| 1734991200 | 33.35 | 3.54 | 11.88 | 33.369999 | 33.4 | 32.95 | 161400 |
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
