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 | 0.69 | 2.32636547539 | 29.66 | 30.35 | 29.2906 | 6747 | 29.61603945 | SP |
| 4 | 0.86 | 2.91624279417 | 29.49 | 30.35 | 28.62 | 10254 | 29.47294347 | SP |
| 12 | 1.57 | 5.45517720639 | 28.78 | 30.35 | 25.83 | 11062 | 28.13934171 | SP |
| 26 | 7.35 | 31.9565217391 | 23 | 41.03 | 23 | 38287 | 30.98138103 | SP |
| 52 | 3.78 | 14.226571321 | 26.57 | 41.03 | 22.91 | 21286 | 30.33705275 | SP |
| 156 | -5.34 | -14.9621742785 | 35.69 | 41.03 | 22.02 | 10876 | 30.59585609 | SP |
| 260 | 4.61 | 17.9098679099 | 25.74 | 43.7 | 22.02 | 11215 | 32.90931712 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 29.62 | -0.19 | -0.64 | 29.51 | 29.66 | 29.51 | 4038 |
| 1741818600 | 29.8106 | 0.01 | 0.04 | 29.8 | 29.86 | 29.7 | 6075 |
| 1741732200 | 29.7996 | 0.47 | 1.61 | 29.79 | 29.8203 | 29.69 | 8095 |
| 1741645800 | 29.3262 | -0.3 | -1.02 | 29.44 | 29.454 | 29.2906 | 9544 |
| 1741390200 | 29.6298 | -0.22 | -0.72 | 29.66 | 29.735 | 29.5901 | 5985 |
| 1741303800 | 29.845 | 0.33 | 1.13 | 29.85 | 30.0891 | 29.78 | 18240 |
| 1741217400 | 29.5109 | 0.33 | 1.12 | 29.31 | 29.55 | 29.31 | 14673 |
| 1741131000 | 29.1833 | 0.52 | 1.83 | 29.08 | 29.23 | 29.0108 | 19007 |
| 1741044600 | 28.66 | -0.05 | -0.17 | 28.84 | 28.9165 | 28.66 | 6206 |
| 1740785400 | 28.71 | -0.65 | -2.22 | 28.71 | 28.74 | 28.62 | 10196 |
| 1740699000 | 29.3628 | -0.36 | -1.20 | 29.53 | 29.53 | 29.3628 | 5548 |
| 1740612600 | 29.72 | 0.25 | 0.85 | 29.75 | 29.815 | 29.68 | 9777 |
| 1740526200 | 29.47 | -0.12 | -0.39 | 29.51 | 29.51 | 29.445 | 9267 |
| 1740439800 | 29.5866 | -0.36 | -1.21 | 29.65 | 29.65 | 29.58 | 7812 |
| 1740180600 | 29.95 | 0.33 | 1.11 | 30 | 30.15 | 29.925 | 21934 |
| 1740094200 | 29.62 | 0.45 | 1.55 | 29.49 | 29.62 | 29.48 | 15417 |
| 1740007800 | 29.1686 | 0.38 | 1.32 | 29.16 | 29.1701 | 29.075 | 7523 |
| 1739921400 | 28.7876 | -0.72 | -2.45 | 28.75 | 28.79 | 28.65 | 10421 |
| 1739575800 | 29.5113 | 0.54 | 1.86 | 29.49 | 29.5494 | 29.48 | 5060 |
| 1739489400 | 28.9719 | -0.23 | -0.80 | 28.77 | 28.9719 | 28.6925 | 1347 |
| 1739403000 | 29.205 | 0.5 | 1.76 | 29.02 | 29.205 | 29.02 | 5102 |
| 1739316600 | 28.7 | -0.14 | -0.49 | 28.62 | 28.74 | 28.62 | 6479 |
| 1739230200 | 28.84 | 0.27 | 0.95 | 28.76 | 28.88 | 28.7587 | 4705 |
| 1738971000 | 28.57 | 0.39 | 1.39 | 28.67 | 28.76 | 28.5 | 25799 |
| 1738884600 | 28.1785 | 0.54 | 1.95 | 28.14 | 28.24 | 28.14 | 9611 |
| 1738798200 | 27.64 | -0.16 | -0.58 | 27.595 | 27.66 | 27.55 | 11259 |
| 1738711800 | 27.8 | 0.37 | 1.35 | 27.53 | 27.8 | 27.53 | 20828 |
| 1738625400 | 27.43 | -0.11 | -0.40 | 27.17 | 27.44 | 27.11 | 11664 |
| 1738366200 | 27.54 | -0.29 | -1.04 | 27.78 | 27.78 | 27.485 | 10130 |
| 1738279800 | 27.83 | 0.07 | 0.25 | 27.79 | 27.89 | 27.68 | 3645 |
| 1738193400 | 27.76 | 0.12 | 0.43 | 27.73 | 27.88 | 27.68 | 13524 |
| 1738107000 | 27.64 | -0.01 | -0.04 | 27.63 | 27.64 | 27.53 | 7009 |
| 1738020600 | 27.6524 | -0.33 | -1.19 | 27.74 | 27.74 | 27.62 | 2326 |
| 1737761400 | 27.9864 | 0.17 | 0.60 | 27.93 | 27.9864 | 27.9 | 2060 |
| 1737675000 | 27.82 | 0 | 0.00 | 27.82 | 27.82 | 27.82 | 0 |
| 1737588600 | 27.82 | 0.08 | 0.29 | 27.75 | 27.83 | 27.7 | 6416 |
| 1737502200 | 27.74 | 0.42 | 1.54 | 27.59 | 27.82 | 27.58 | 20038 |
| 1737156600 | 27.32 | 0.4 | 1.49 | 26.92 | 27.41 | 26.92 | 55140 |
| 1737070200 | 26.92 | -0.01 | -0.04 | 26.89 | 26.93 | 26.84 | 9273 |
| 1736983800 | 26.93 | -0.12 | -0.44 | 26.94 | 26.94 | 26.85 | 12730 |
| 1736897400 | 27.05 | 0.93 | 3.56 | 26.77 | 27.14 | 26.77 | 27092 |
| 1736811000 | 26.12 | 0.26 | 1.01 | 26.02 | 26.13 | 26.02 | 25979 |
| 1736551800 | 25.86 | -0.56 | -2.12 | 25.9001 | 25.93 | 25.83 | 4695 |
| 1736379000 | 26.42 | -0.13 | -0.49 | 26.38 | 26.4535 | 26.3 | 1748 |
| 1736292600 | 26.55 | 0.24 | 0.90 | 26.72 | 26.72 | 26.55 | 2913 |
| 1736206200 | 26.3123 | 0 | 0.01 | 26.61 | 26.61 | 26.2872 | 9550 |
| 1735947000 | 26.31 | -0.56 | -2.08 | 26.23 | 26.32 | 26.2202 | 20440 |
| 1735860600 | 26.87 | -0.89 | -3.21 | 26.83 | 26.97 | 26.83 | 22377 |
| 1735687800 | 27.76 | -0.81 | -2.84 | 27.8 | 27.95 | 27.685 | 6788 |
| 1735601400 | 28.5702 | -0.18 | -0.61 | 28.69 | 28.69 | 28.57 | 5746 |
| 1735342200 | 28.7456 | 0.07 | 0.23 | 28.69 | 28.747 | 28.68 | 3551 |
| 1735255800 | 28.68 | -0.01 | -0.03 | 28.63 | 28.7509 | 28.63 | 9514 |
| 1735077840 | 28.6872 | 0.31 | 1.08 | 28.74 | 28.7699 | 28.68 | 1305 |
| 1734996600 | 28.38 | -0.55 | -1.90 | 28.34 | 28.39 | 28.26 | 11226 |
| 1734737400 | 28.93 | 0.05 | 0.17 | 28.78 | 29.03 | 28.78 | 10532 |
| 1734651000 | 28.88 | 0.22 | 0.77 | 28.95 | 28.95 | 28.88 | 11056 |
| 1734564600 | 28.66 | -0.3 | -1.04 | 28.92 | 28.92 | 28.64 | 5305 |
| 1734478200 | 28.96 | -0.03 | -0.09 | 28.9 | 29.0299 | 28.81 | 14709 |
| 1734391800 | 28.985 | -0.47 | -1.58 | 29.2 | 29.2 | 28.96 | 7482 |
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
