Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -0.657721652197 | 38.01 | 38.0207 | 37.6 | 75496 | 37.80878674 | SP |
| 4 | -0.31 | -0.814289466772 | 38.07 | 38.17 | 37.6 | 96210 | 37.90887599 | SP |
| 12 | -0.37 | -0.970364542355 | 38.13 | 38.77 | 37.6 | 81562 | 38.15035112 | SP |
| 26 | 1.05 | 2.86025606102 | 36.71 | 38.77 | 36.3 | 75234 | 37.66096584 | SP |
| 52 | 3.06 | 8.81844380403 | 34.7 | 38.77 | 34.6971 | 112597 | 36.46212124 | SP |
| 156 | -2.33 | -5.81192317286 | 40.09 | 40.2 | 31.85 | 229022 | 35.34040074 | SP |
| 260 | 1.76 | 4.88888888889 | 36 | 40.44 | 29 | 194783 | 35.96015884 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731972600 | 37.76 | 0.07 | 0.19 | 37.67 | 37.79 | 37.6 | 63555 |
| 1731713400 | 37.69 | -0.09 | -0.24 | 37.77 | 37.77 | 37.63 | 35837 |
| 1731627000 | 37.7788 | -0.07 | -0.19 | 37.88 | 37.91 | 37.7788 | 67373 |
| 1731540600 | 37.85 | -0.02 | -0.06 | 37.94 | 37.9584 | 37.81 | 159179 |
| 1731454200 | 37.871 | -0.23 | -0.60 | 38.01 | 38.0207 | 37.805 | 47940 |
| 1731367800 | 38.1 | 0 | 0.00 | 38.14 | 38.14 | 38.06 | 189767 |
| 1731108600 | 38.1 | -0.01 | -0.03 | 38.07 | 38.17 | 38.07 | 240264 |
| 1731022200 | 38.11 | 0.27 | 0.71 | 37.93 | 38.1499 | 37.93 | 96016 |
| 1730935800 | 37.84 | -0.01 | -0.03 | 37.75 | 37.884 | 37.6703 | 104592 |
| 1730849400 | 37.85 | 0.18 | 0.46 | 37.69 | 37.89 | 37.69 | 56062 |
| 1730763000 | 37.675 | -0.02 | -0.04 | 37.73 | 37.8 | 37.67 | 117459 |
| 1730500200 | 37.69 | -0.05 | -0.12 | 37.76 | 37.87 | 37.68 | 99297 |
| 1730413800 | 37.735 | -0.17 | -0.46 | 37.79 | 37.8096 | 37.64 | 135046 |
| 1730327400 | 37.9093 | -0.07 | -0.19 | 37.99 | 38.0444 | 37.9 | 89464 |
| 1730241000 | 37.98 | 0.01 | 0.03 | 37.86 | 38.06 | 37.84 | 97092 |
| 1730154600 | 37.9705 | 0.06 | 0.15 | 37.98 | 38.01 | 37.925 | 80734 |
| 1729895400 | 37.9137 | -0.04 | -0.10 | 38.09 | 38.09 | 37.91 | 70259 |
| 1729809000 | 37.95 | 0.07 | 0.18 | 37.97 | 38.01 | 37.93 | 82400 |
| 1729722600 | 37.88 | -0.17 | -0.45 | 37.96 | 37.96 | 37.82 | 29199 |
| 1729636200 | 38.05 | -0.1 | -0.26 | 38.07 | 38.11 | 38.0301 | 44781 |
| 1729549800 | 38.15 | -0.22 | -0.57 | 38.25 | 38.27 | 38.0821 | 66665 |
| 1729290600 | 38.37 | 0.13 | 0.34 | 38.39 | 38.39 | 38.3285 | 41992 |
| 1729204200 | 38.24 | -0.13 | -0.34 | 38.4 | 38.4 | 38.24 | 329389 |
| 1729117800 | 38.37 | 0.11 | 0.29 | 38.34 | 38.37 | 38.2888 | 33428 |
| 1729031400 | 38.26 | -0.05 | -0.13 | 38.39 | 38.39 | 38.2583 | 49654 |
| 1728945000 | 38.31 | 0.04 | 0.11 | 38.16 | 38.3222 | 38.1 | 30240 |
| 1728685800 | 38.2698 | 0.1 | 0.26 | 38.2 | 38.3018 | 38.1618 | 35458 |
| 1728599400 | 38.1695 | -0.03 | -0.08 | 38.18 | 38.189 | 38.1 | 172844 |
| 1728513000 | 38.2 | -0.03 | -0.08 | 38.17 | 38.22 | 38.12 | 166359 |
| 1728426600 | 38.23 | 0.11 | 0.29 | 38.14 | 38.23 | 38.1124 | 38304 |
| 1728340200 | 38.12 | -0.14 | -0.37 | 38.23 | 38.23 | 38.1023 | 55184 |
| 1728081000 | 38.26 | -0.1 | -0.26 | 38.3 | 38.3 | 38.22 | 33184 |
| 1727994600 | 38.36 | -0.14 | -0.36 | 38.41 | 38.42 | 38.32 | 41974 |
| 1727908200 | 38.5 | -0.14 | -0.36 | 38.47 | 38.52 | 38.39 | 224021 |
| 1727821800 | 38.64 | -0.02 | -0.05 | 38.67 | 38.715 | 38.59 | 64610 |
| 1727735400 | 38.66 | -0.07 | -0.18 | 38.74 | 38.74 | 38.55 | 73676 |
| 1727476200 | 38.73 | 0.08 | 0.21 | 38.77 | 38.77 | 38.7 | 40289 |
| 1727389800 | 38.65 | 0.14 | 0.36 | 38.66 | 38.7 | 38.615 | 39691 |
| 1727303400 | 38.51 | -0.14 | -0.37 | 38.63 | 38.63 | 38.51 | 55764 |
| 1727217000 | 38.6524 | 0.1 | 0.27 | 38.55 | 38.6674 | 38.5301 | 54163 |
| 1727130600 | 38.5483 | 0.04 | 0.10 | 38.51 | 38.5774 | 38.4778 | 32325 |
| 1726871400 | 38.51 | -0.09 | -0.23 | 38.51 | 38.5598 | 38.445 | 44901 |
| 1726785000 | 38.6 | 0.25 | 0.65 | 38.51 | 38.6 | 38.5 | 37103 |
| 1726698600 | 38.35 | -0.08 | -0.21 | 38.44 | 38.5501 | 38.3307 | 66182 |
| 1726612200 | 38.43 | -0.07 | -0.18 | 38.5 | 38.5388 | 38.415 | 46312 |
| 1726525800 | 38.5 | 0.11 | 0.30 | 38.42 | 38.5 | 38.3862 | 330371 |
| 1726266600 | 38.386 | 0.09 | 0.22 | 38.33 | 38.4089 | 38.3 | 28374 |
| 1726180200 | 38.3 | 0.15 | 0.39 | 38.18 | 38.3 | 38.15 | 52738 |
| 1726093800 | 38.15 | 0.03 | 0.08 | 38.01 | 38.2 | 37.97 | 28130 |
| 1726007400 | 38.12 | 0.12 | 0.32 | 38.01 | 38.12 | 37.97 | 45446 |
| 1725921000 | 38 | 0.16 | 0.42 | 37.95 | 38.05 | 37.91 | 45294 |
| 1725661800 | 37.84 | -0.22 | -0.58 | 38.06 | 38.07 | 37.81 | 60542 |
| 1725575400 | 38.06 | 0.07 | 0.18 | 38.02 | 38.07 | 37.95 | 106208 |
| 1725489000 | 37.99 | 0.05 | 0.13 | 37.86 | 38 | 37.8544 | 32011 |
| 1725402600 | 37.94 | -0.2 | -0.52 | 38.09 | 38.13 | 37.93 | 65415 |
| 1725057000 | 38.14 | 0.05 | 0.13 | 38.17 | 38.19 | 38.0219 | 47549 |
| 1724970600 | 38.09 | 0.04 | 0.11 | 38.09 | 38.1895 | 38.072 | 38397 |
| 1724884200 | 38.05 | -0.12 | -0.31 | 38.16 | 38.1938 | 38.03 | 69424 |
| 1724797800 | 38.17 | -0.02 | -0.05 | 38.13 | 38.2 | 38.01 | 33692 |
| 1724711400 | 38.19 | -0.04 | -0.10 | 38.25 | 38.2817 | 38.14 | 56096 |
| 1724452200 | 38.23 | 0.29 | 0.76 | 38.11 | 38.25 | 38.02 | 34674 |
| 1724365800 | 37.94 | -0.21 | -0.55 | 38.15 | 38.15 | 37.935 | 38595 |
| 1724279400 | 38.15 | 0.14 | 0.37 | 38.06 | 38.19 | 38.04 | 33046 |
| 1724193000 | 38.01 | 0.02 | 0.05 | 38 | 38.04 | 37.98 | 32551 |
| 1724106600 | 37.99 | 0.15 | 0.40 | 37.84 | 37.99 | 37.84 | 191659 |
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
