Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.72 | 2.38885202389 | 30.14 | 31.235 | 29.525 | 25345 | 30.49801383 | SP |
| 4 | -1.9639 | -5.98314033372 | 32.8239 | 32.93 | 28.4444 | 43042 | 30.13577763 | SP |
| 12 | -2.65 | -7.90808713817 | 33.51 | 33.6901 | 28.4444 | 44073 | 32.12399635 | SP |
| 26 | -1.19 | -3.71294851794 | 32.05 | 34.03 | 28.4444 | 41323 | 32.3946153 | SP |
| 52 | 0.89 | 2.96963630297 | 29.97 | 34.03 | 28.4444 | 33141 | 31.71329387 | SP |
| 156 | 5.85 | 23.3906437425 | 25.01 | 34.03 | 24.1639 | 33976 | 30.23945452 | SP |
| 260 | 5.85 | 23.3906437425 | 25.01 | 34.03 | 24.1639 | 33976 | 30.23945452 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 30.86 | -0.1 | -0.32 | 30.96 | 30.96 | 30.61 | 30305 |
| 1745533800 | 30.96 | 0.2 | 0.65 | 30.69 | 30.96 | 30.6 | 14217 |
| 1745447400 | 30.76 | 0.32 | 1.05 | 31.11 | 31.235 | 30.68 | 35363 |
| 1745361000 | 30.44 | 0.7 | 2.35 | 30.02 | 30.45 | 30.01 | 33476 |
| 1745274600 | 29.74 | -0.56 | -1.85 | 30.14 | 30.14 | 29.525 | 18325 |
| 1744929000 | 30.3 | 0.14 | 0.46 | 30.29 | 30.52 | 30.1735 | 19618 |
| 1744842600 | 30.16 | -0.37 | -1.21 | 30.55 | 30.6274 | 30.01 | 36857 |
| 1744756200 | 30.53 | -0.04 | -0.13 | 30.59 | 30.83 | 30.52 | 28728 |
| 1744669800 | 30.57 | 0.33 | 1.09 | 30.61 | 30.7681 | 30.46 | 34956 |
| 1744410600 | 30.24 | 0.39 | 1.31 | 29.79 | 30.29 | 29.5 | 19499 |
| 1744324200 | 29.85 | -0.86 | -2.80 | 30.42 | 30.42 | 29.434 | 103565 |
| 1744237800 | 30.71 | 1.83 | 6.33 | 28.57 | 30.85 | 28.4444 | 43744 |
| 1744151400 | 28.8806 | -0.36 | -1.23 | 30.11 | 30.11 | 28.86 | 222496 |
| 1744065000 | 29.24 | -0.23 | -0.78 | 28.64 | 30.03 | 28.5876 | 52779 |
| 1743805800 | 29.47 | -1.73 | -5.54 | 30.69 | 30.69 | 29.45 | 24238 |
| 1743719400 | 31.2 | -1.72 | -5.22 | 32 | 32.17 | 31.2 | 37821 |
| 1743633000 | 32.92 | 0.23 | 0.70 | 32.479999 | 32.93 | 32.479999 | 22287 |
| 1743546600 | 32.689999 | -0.11 | -0.34 | 32.659999 | 32.83 | 32.52 | 24914 |
| 1743460200 | 32.799999 | 0.31 | 0.95 | 32.6 | 32.86 | 32.4 | 19742 |
| 1743201000 | 32.49 | -0.45 | -1.37 | 32.8239 | 32.8239 | 32.43 | 25170 |
| 1743114600 | 32.939999 | -0.1 | -0.30 | 33.36 | 33.36 | 32.895699 | 23949 |
| 1743028200 | 33.04 | 0.06 | 0.20 | 33.02 | 33.189999 | 32.939999 | 12674 |
| 1742941800 | 32.975 | -0.07 | -0.23 | 33.1 | 33.1136 | 32.93 | 20853 |
| 1742855400 | 33.049999 | 0.43 | 1.32 | 32.92 | 33.049999 | 32.880699 | 13352 |
| 1742596200 | 32.6207 | -0.22 | -0.67 | 32.63 | 32.71 | 32.505 | 17405 |
| 1742509800 | 32.84 | -0.09 | -0.27 | 32.93 | 32.979999 | 32.729999 | 25766 |
| 1742423400 | 32.93 | 0.18 | 0.56 | 33.159999 | 33.159999 | 32.72 | 21427 |
| 1742337000 | 32.747999 | -0.02 | -0.07 | 32.74 | 32.77 | 32.57 | 30141 |
| 1742250600 | 32.77 | 0.43 | 1.33 | 32.34 | 32.81 | 32.34 | 20080 |
| 1741991400 | 32.34 | 0.55 | 1.73 | 31.99 | 32.36 | 31.938 | 22570 |
| 1741905000 | 31.7902 | -0.21 | -0.66 | 32 | 32.183799 | 31.69 | 25018 |
| 1741818600 | 32 | -0.17 | -0.54 | 32.43 | 32.43 | 31.82 | 19090 |
| 1741732200 | 32.174999 | -0.39 | -1.18 | 32.56 | 32.56 | 32.03 | 43089 |
| 1741645800 | 32.56 | -0.45 | -1.36 | 32.7 | 32.979999 | 32.43 | 12715 |
| 1741390200 | 33.009999 | 0.31 | 0.95 | 32.7 | 33.06 | 32.61 | 23285 |
| 1741303800 | 32.7 | -0.18 | -0.55 | 32.88 | 32.88 | 32.479999 | 23279 |
| 1741217400 | 32.88 | 0.32 | 0.98 | 32.59 | 32.93 | 32.485 | 18396 |
| 1741131000 | 32.56 | -0.7 | -2.10 | 33.259999 | 33.259999 | 32.53 | 24622 |
| 1741044600 | 33.259999 | -0.29 | -0.86 | 33.68 | 33.6901 | 33.119999 | 17699 |
| 1740785400 | 33.549999 | 0.42 | 1.28 | 33.259999 | 33.549999 | 33.0796 | 19008 |
| 1740699000 | 33.1267 | -0.04 | -0.12 | 33.1668 | 33.409999 | 33.1267 | 12808 |
| 1740612600 | 33.1668 | -0.16 | -0.49 | 33.36 | 33.3996 | 33.13 | 26989 |
| 1740526200 | 33.33 | 0.06 | 0.18 | 33.299999 | 33.4279 | 33.1501 | 25663 |
| 1740439800 | 33.27 | 0.06 | 0.18 | 33.21 | 33.39 | 33.21 | 24406 |
| 1740180600 | 33.21 | -0.3 | -0.90 | 33.46 | 33.46 | 33.15 | 27591 |
| 1740094200 | 33.509999 | -0.07 | -0.21 | 33.5 | 33.509999 | 33.368 | 35347 |
| 1740007800 | 33.5822 | 0.02 | 0.07 | 33.479999 | 33.607 | 33.479999 | 21354 |
| 1739921400 | 33.56 | 0.24 | 0.72 | 33.32 | 33.56 | 33.29 | 13357 |
| 1739575800 | 33.32 | 0.01 | 0.02 | 33.409999 | 33.45 | 33.32 | 16344 |
| 1739489400 | 33.311999 | 0.29 | 0.88 | 33.0229 | 33.311999 | 33.0229 | 27194 |
| 1739403000 | 33.0229 | -0.15 | -0.44 | 32.95 | 33.1 | 32.95 | 16743 |
| 1739316600 | 33.17 | 0.12 | 0.36 | 32.89 | 33.215 | 32.89 | 829970 |
| 1739230200 | 33.049999 | -0.01 | -0.03 | 33.22 | 33.22 | 32.9701 | 22526 |
| 1738971000 | 33.0587 | -0.19 | -0.58 | 33.22 | 33.22 | 33.03 | 17847 |
| 1738884600 | 33.25 | 0.16 | 0.48 | 33.24 | 33.38 | 33.03 | 52202 |
| 1738798200 | 33.09 | 0.11 | 0.33 | 32.97 | 33.13 | 32.93 | 23478 |
| 1738711800 | 32.979999 | 0.02 | 0.06 | 32.83 | 33.14 | 32.83 | 66427 |
| 1738625400 | 32.96 | -0.2 | -0.61 | 32.75 | 33.08 | 32.57 | 23787 |
| 1738366200 | 33.1639 | -0.25 | -0.74 | 33.509999 | 33.509999 | 33.09 | 19976 |
| 1738279800 | 33.4118 | 0.23 | 0.70 | 33.18 | 33.5 | 33.18 | 29264 |
| 1738193400 | 33.18 | -0.04 | -0.12 | 33.24 | 33.409999 | 33.18 | 27060 |
| 1738107000 | 33.22 | -0.25 | -0.74 | 33.4685 | 33.4923 | 33.159999 | 18254 |
| 1738020600 | 33.4685 | 0.13 | 0.39 | 33.1 | 33.4685 | 33.1 | 18825 |
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
