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 | 0.81 | 2.79696132597 | 28.96 | 29.79 | 28.89 | 362502 | 29.3963322 | SP |
| 4 | -1.2 | -3.87471746852 | 30.97 | 31.02 | 28.21 | 489242 | 29.27446345 | SP |
| 12 | 0.06 | 0.201952204645 | 29.71 | 33.385 | 28.21 | 409044 | 30.50633068 | SP |
| 26 | 0.66 | 2.26726210924 | 29.11 | 33.385 | 27.74 | 484289 | 29.91840657 | SP |
| 52 | -1.51 | -4.8273657289 | 31.28 | 33.91 | 26.765 | 480292 | 30.39189031 | SP |
| 156 | -1.33 | -4.27652733119 | 31.1 | 36.57 | 23.69 | 610610 | 29.73778463 | SP |
| 260 | 21.05 | 241.399082569 | 8.72 | 36.84 | 5.75 | 933224 | 21.38187146 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742509800 | 29.77 | 0.49 | 1.67 | 29.23 | 29.79 | 29.15 | 551120 |
| 1742423400 | 29.28 | 0.1 | 0.34 | 29.15 | 29.41 | 29.09 | 165316 |
| 1742337000 | 29.18 | -0.16 | -0.55 | 29.58 | 29.63 | 29.08 | 439126 |
| 1742250600 | 29.34 | 0.22 | 0.76 | 29.4 | 29.48 | 29.21 | 408310 |
| 1741991400 | 29.12 | 0.28 | 0.97 | 28.96 | 29.165 | 28.89 | 248636 |
| 1741905000 | 28.84 | -0.46 | -1.57 | 29.05 | 29.16 | 28.78 | 472789 |
| 1741818600 | 29.3 | 0.5 | 1.72 | 29.11 | 29.35 | 29 | 394662 |
| 1741732200 | 28.805 | 0.23 | 0.79 | 28.94 | 29.08 | 28.65 | 548303 |
| 1741645800 | 28.58 | -0.44 | -1.52 | 29.04 | 29.09 | 28.53 | 395098 |
| 1741390200 | 29.02 | 0.4 | 1.40 | 29.24 | 29.455 | 28.92 | 806826 |
| 1741303800 | 28.62 | -0.03 | -0.10 | 28.64 | 28.82 | 28.38 | 956172 |
| 1741217400 | 28.65 | -0.68 | -2.32 | 28.71 | 28.73 | 28.21 | 906787 |
| 1741131000 | 29.33 | -0.12 | -0.41 | 29.17 | 29.41 | 28.79 | 664283 |
| 1741044600 | 29.45 | -0.71 | -2.35 | 30.22 | 30.28 | 29.38 | 950751 |
| 1740785400 | 30.16 | -0.1 | -0.33 | 29.99 | 30.225 | 29.84 | 305515 |
| 1740699000 | 30.26 | 0.47 | 1.58 | 30.17 | 30.44 | 30.08 | 403968 |
| 1740612600 | 29.79 | -0.15 | -0.50 | 29.82 | 29.94 | 29.68 | 436728 |
| 1740526200 | 29.94 | -0.7 | -2.28 | 30.51 | 30.51 | 29.8 | 231536 |
| 1740439800 | 30.64 | 0.21 | 0.69 | 30.59 | 30.7 | 30.51 | 358835 |
| 1740180600 | 30.43 | -0.91 | -2.90 | 30.97 | 31.02 | 30.42 | 140086 |
| 1740094200 | 31.34 | 0.12 | 0.38 | 31.41 | 31.61 | 31.31 | 147473 |
| 1740007800 | 31.22 | 0.15 | 0.48 | 31.44 | 31.49 | 31.14 | 64995 |
| 1739921400 | 31.07 | 0.43 | 1.40 | 30.95 | 31.115 | 30.84 | 234274 |
| 1739575800 | 30.64 | -0.18 | -0.58 | 30.91 | 30.97 | 30.59 | 165319 |
| 1739489400 | 30.82 | 0.04 | 0.13 | 30.52 | 30.84 | 30.495 | 171055 |
| 1739403000 | 30.78 | -0.78 | -2.47 | 31.1 | 31.23 | 30.78 | 465143 |
| 1739316600 | 31.56 | 0.39 | 1.25 | 31.56 | 31.6 | 31.37 | 134376 |
| 1739230200 | 31.17 | 0.59 | 1.93 | 30.98 | 31.18 | 30.88 | 139889 |
| 1738971000 | 30.58 | 0.14 | 0.46 | 30.7 | 30.7362 | 30.47 | 171296 |
| 1738884600 | 30.44 | -0.17 | -0.56 | 30.75 | 30.89 | 30.37 | 398969 |
| 1738798200 | 30.61 | -0.52 | -1.67 | 30.8 | 30.94 | 30.56 | 397136 |
| 1738711800 | 31.13 | 0.07 | 0.23 | 30.45 | 31.41 | 30.4218 | 927668 |
| 1738625400 | 31.06 | -0.12 | -0.38 | 31.2 | 31.31 | 30.7611 | 568761 |
| 1738366200 | 31.18 | 0.1 | 0.32 | 31.07 | 31.26 | 30.8 | 766366 |
| 1738279800 | 31.08 | 0.03 | 0.10 | 31.09 | 31.365 | 31.04 | 416422 |
| 1738193400 | 31.05 | -0.29 | -0.93 | 31.03 | 31.34 | 30.86 | 397247 |
| 1738107000 | 31.34 | 0.19 | 0.61 | 31.5 | 31.5 | 31.09 | 425358 |
| 1738020600 | 31.15 | -0.56 | -1.77 | 31.6 | 31.71 | 30.93 | 295243 |
| 1737761400 | 31.71 | -0.26 | -0.81 | 31.91 | 31.94 | 31.55 | 495065 |
| 1737675000 | 31.97 | 0 | 0.00 | 31.97 | 31.97 | 31.97 | 0 |
| 1737588600 | 31.97 | -0.21 | -0.65 | 32.04 | 32.25 | 31.94 | 395906 |
| 1737502200 | 32.18 | -0.47 | -1.44 | 32.009999 | 32.22 | 31.96 | 384539 |
| 1737156600 | 32.65 | -0.24 | -0.73 | 32.659999 | 32.85 | 32.57 | 299856 |
| 1737070200 | 32.89 | -0.46 | -1.38 | 33.04 | 33.07 | 32.52 | 594032 |
| 1736983800 | 33.35 | 0.93 | 2.87 | 32.58 | 33.384999 | 32.58 | 878710 |
| 1736897400 | 32.42 | -0.26 | -0.80 | 32.53 | 32.6 | 32.29 | 304114 |
| 1736811000 | 32.68 | 0.46 | 1.43 | 32.59 | 32.905 | 32.509999 | 446935 |
| 1736551800 | 32.22 | 1.42 | 4.61 | 32.58 | 32.65 | 31.72 | 533328 |
| 1736379000 | 30.8 | -0.35 | -1.12 | 31.18 | 31.23 | 30.74 | 299940 |
| 1736292600 | 31.15 | 0.37 | 1.20 | 31.13 | 31.2263 | 30.97 | 240805 |
| 1736206200 | 30.78 | -0.15 | -0.48 | 31.13 | 31.3 | 30.68 | 252800 |
| 1735947000 | 30.93 | 0.29 | 0.95 | 30.78 | 30.98 | 30.72 | 200719 |
| 1735860600 | 30.64 | 0.69 | 2.30 | 30.63 | 30.905 | 30.63 | 450002 |
| 1735687800 | 29.95 | 0.03 | 0.10 | 30.05 | 30.235 | 29.73 | 246044 |
| 1735601400 | 29.92 | 0.29 | 0.98 | 29.97 | 30.075 | 29.8 | 229980 |
| 1735342200 | 29.63 | 0.28 | 0.95 | 29.71 | 29.83 | 29.58 | 172798 |
| 1735255800 | 29.35 | -0.12 | -0.41 | 29.72 | 29.74 | 29.285 | 155241 |
| 1735077840 | 29.47 | 0.2 | 0.68 | 29.48 | 29.62 | 29.4 | 207927 |
| 1734996600 | 29.27 | -0.01 | -0.03 | 29.21 | 29.285 | 28.93 | 348583 |
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
