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 | 1.2666 | 3.87457938207 | 32.69 | 33.93 | 32.69 | 30596 | 33.43174075 | SP |
| 4 | 0.9566 | 2.89878787879 | 33 | 33.93 | 32.13 | 46134 | 32.82122227 | SP |
| 12 | 4.0015 | 13.358326295 | 29.9551 | 33.93 | 29.95 | 20169 | 32.45979837 | SP |
| 26 | 2.1166 | 6.64761306533 | 31.84 | 33.93 | 29.8275 | 13526 | 32.13498841 | SP |
| 52 | 5.4966 | 19.3134223472 | 28.46 | 33.93 | 27.17 | 10427 | 31.189048 | SP |
| 156 | 9.1262 | 36.7541400863 | 24.8304 | 33.93 | 24.6 | 5568 | 30.49286099 | SP |
| 260 | 9.1262 | 36.7541400863 | 24.8304 | 33.93 | 24.6 | 5568 | 30.49286099 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 33.53 | 0.13 | 0.39 | 33.4 | 33.71 | 33.4 | 48053 |
| 1741818600 | 33.4 | -0.15 | -0.45 | 33.439999 | 33.53 | 33.34 | 19660 |
| 1741732200 | 33.549999 | 0.12 | 0.36 | 33.549999 | 33.735 | 33.3099 | 22238 |
| 1741645800 | 33.43 | 0.15 | 0.45 | 33.17 | 33.549999 | 33.06 | 18941 |
| 1741390200 | 33.279899 | 0.67 | 2.05 | 32.689999 | 33.39 | 32.689999 | 44089 |
| 1741303800 | 32.61 | -0.41 | -1.23 | 32.85 | 32.97 | 32.61 | 6697 |
| 1741217400 | 33.015 | 0.29 | 0.89 | 32.85 | 33.215 | 32.689999 | 128744 |
| 1741131000 | 32.723 | 0.02 | 0.07 | 32.64 | 33.005 | 32.49 | 5961 |
| 1741044600 | 32.7 | -0.09 | -0.28 | 33.009999 | 33.119999 | 32.54 | 377588 |
| 1740785400 | 32.7911 | 0.29 | 0.90 | 32.56 | 33.08 | 32.49 | 30472 |
| 1740699000 | 32.5 | -0.21 | -0.65 | 32.7132 | 32.78 | 32.494999 | 18794 |
| 1740612600 | 32.7132 | 0.04 | 0.12 | 32.6741 | 32.905 | 32.634999 | 3946 |
| 1740526200 | 32.6741 | 0.32 | 0.99 | 32.56 | 32.729999 | 32.412 | 9153 |
| 1740439800 | 32.3534 | 0.03 | 0.09 | 32.3248 | 32.52 | 32.3248 | 2257 |
| 1740180600 | 32.3248 | -0.24 | -0.74 | 32.5673 | 32.5673 | 32.243499 | 31135 |
| 1740094200 | 32.5673 | 0.16 | 0.49 | 32.439999 | 32.659999 | 32.38 | 20599 |
| 1740007800 | 32.4095 | 0.02 | 0.06 | 32.39 | 32.46 | 32.299999 | 24865 |
| 1739921400 | 32.39 | 0.11 | 0.35 | 32.13 | 32.509999 | 32.13 | 40532 |
| 1739575800 | 32.278399 | -0.05 | -0.14 | 33 | 33 | 32.278399 | 22820 |
| 1739489400 | 32.3234 | 0.38 | 1.19 | 32.11 | 32.34 | 32.11 | 1622 |
| 1739403000 | 31.9429 | -0.11 | -0.36 | 31.79 | 32.049999 | 31.79 | 3764 |
| 1739316600 | 32.057 | -0 | -0.01 | 32.049999 | 32.07 | 31.8897 | 15752 |
| 1739230200 | 32.06 | 0.3 | 0.96 | 31.5 | 32.06 | 31.5 | 1040 |
| 1738971000 | 31.7554 | 0.03 | 0.09 | 31.7269 | 31.95 | 31.7269 | 3094 |
| 1738884600 | 31.7269 | -0.18 | -0.55 | 31.96 | 31.97 | 31.6899 | 1498 |
| 1738798200 | 31.9026 | 0.27 | 0.85 | 31.6334 | 31.9692 | 31.6334 | 4139 |
| 1738711800 | 31.6334 | 0.09 | 0.28 | 31.57 | 31.68 | 31.57 | 20792 |
| 1738625400 | 31.5449 | 0.13 | 0.40 | 30.79 | 31.61 | 30.79 | 32201 |
| 1738366200 | 31.4186 | -0.22 | -0.68 | 31.6345 | 31.68 | 31.4186 | 1903 |
| 1738279800 | 31.6345 | 0.33 | 1.05 | 31.306 | 32.02 | 31.306 | 1555 |
| 1738193400 | 31.306 | 0.03 | 0.11 | 31.185 | 31.36 | 31.185 | 1411 |
| 1738107000 | 31.2723 | 0.08 | 0.27 | 31.1896 | 31.2723 | 31 | 4990 |
| 1738020600 | 31.1896 | -0.34 | -1.08 | 31.28 | 31.3199 | 31.165 | 653 |
| 1737761400 | 31.53 | 0.23 | 0.73 | 31.525 | 31.564 | 31.525 | 2430 |
| 1737675000 | 31.3029 | 0 | 0.00 | 31.3029 | 31.3029 | 31.3029 | 0 |
| 1737588600 | 31.3029 | -0.46 | -1.44 | 31.66 | 31.66 | 31.3029 | 6258 |
| 1737502200 | 31.7607 | 0.33 | 1.06 | 31.58 | 31.83 | 31.58 | 652 |
| 1737156600 | 31.4278 | 0.23 | 0.73 | 31.37 | 31.44 | 31.37 | 736 |
| 1737070200 | 31.2 | 0.36 | 1.16 | 30.8434 | 31.2 | 30.8434 | 3212 |
| 1736983800 | 30.8434 | 0.25 | 0.83 | 31.015 | 31.11 | 30.8434 | 1506 |
| 1736897400 | 30.5888 | 0.35 | 1.16 | 30.41 | 30.67 | 30.41 | 682 |
| 1736811000 | 30.2392 | 0.08 | 0.26 | 30.1 | 30.2392 | 30.09 | 1252 |
| 1736551800 | 30.16 | -0.35 | -1.14 | 30.33 | 30.33 | 30.03 | 2054 |
| 1736379000 | 30.5065 | -0.01 | -0.05 | 30.38 | 30.5065 | 30.37 | 2824 |
| 1736292600 | 30.521 | -0.12 | -0.41 | 30.73 | 30.78 | 30.521 | 6219 |
| 1736206200 | 30.6454 | -0 | -0.01 | 30.77 | 31.34 | 30.6454 | 1530 |
| 1735947000 | 30.6493 | 0.29 | 0.96 | 30.55 | 30.72 | 30.55 | 767 |
| 1735860600 | 30.3586 | 0.21 | 0.70 | 30.3 | 30.469 | 30.181 | 3928 |
| 1735687800 | 30.1482 | -0.09 | -0.30 | 30.24 | 30.26 | 30.13 | 3258 |
| 1735601400 | 30.24 | 0.08 | 0.27 | 30.1585 | 30.43 | 29.97 | 11239 |
| 1735342200 | 30.1585 | -0.47 | -1.54 | 30.28 | 30.41 | 29.95 | 56342 |
| 1735255800 | 30.63 | 0.07 | 0.22 | 30.47 | 30.68 | 30.47 | 5801 |
| 1735077840 | 30.5626 | 0.14 | 0.47 | 30.46 | 30.5626 | 30.44 | 995 |
| 1734996600 | 30.4198 | 0.21 | 0.69 | 30.22 | 30.43 | 30.14 | 5426 |
| 1734737400 | 30.212 | 0.26 | 0.86 | 29.9551 | 30.3 | 29.9551 | 1034 |
| 1734651000 | 29.9551 | 0.13 | 0.43 | 29.8275 | 30.09 | 29.8275 | 3156 |
| 1734564600 | 29.8275 | -0.7 | -2.29 | 30.5281 | 30.54 | 29.8275 | 2465 |
| 1734478200 | 30.5281 | -0.31 | -1.00 | 30.835 | 30.835 | 30.5281 | 16236 |
| 1734391800 | 30.835 | -0.23 | -0.73 | 30.88 | 30.93 | 30.835 | 2373 |
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
