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 | 0.41 | 1.42311697327 | 28.81 | 29.35 | 28.8 | 75632 | 29.05023286 | SP |
| 4 | 0.16 | 0.550584996559 | 29.06 | 29.63 | 28.505 | 48124 | 28.99964859 | SP |
| 12 | 0.9 | 3.17796610169 | 28.32 | 29.63 | 28.1902 | 63244 | 28.76814135 | SP |
| 26 | 0.38 | 1.31761442441 | 28.84 | 29.63 | 28.1902 | 56815 | 28.79544062 | SP |
| 52 | 0.54 | 1.88284518828 | 28.68 | 30.4 | 28.03 | 53119 | 28.88008364 | SP |
| 156 | -4.69 | -13.8307283987 | 33.91 | 34.9313 | 27.5601 | 62965 | 30.12554817 | SP |
| 260 | 7.88 | 36.9259606373 | 21.34 | 36 | 21.0637 | 56524 | 30.09402229 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742250600 | 29.13 | 0.13 | 0.45 | 29.01 | 29.16 | 29.01 | 208059 |
| 1741991400 | 29 | 0.03 | 0.12 | 29.01 | 29.01 | 28.92 | 91967 |
| 1741905000 | 28.9662 | 0.13 | 0.46 | 28.82 | 29.0764 | 28.8001 | 33842 |
| 1741818600 | 28.8338 | -0.02 | -0.06 | 28.88 | 28.9 | 28.8 | 16447 |
| 1741732200 | 28.85 | 0.21 | 0.73 | 28.81 | 28.89 | 28.81 | 27972 |
| 1741645800 | 28.64 | -0.11 | -0.38 | 28.76 | 28.7899 | 28.6001 | 49118 |
| 1741390200 | 28.75 | -0.01 | -0.03 | 28.7 | 28.9 | 28.6696 | 103556 |
| 1741303800 | 28.76 | -0.08 | -0.29 | 28.76 | 28.81 | 28.72 | 36162 |
| 1741217400 | 28.8447 | 0.14 | 0.50 | 28.65 | 28.8447 | 28.65 | 25884 |
| 1741131000 | 28.7 | 0.04 | 0.14 | 28.72 | 28.74 | 28.55 | 46114 |
| 1741044600 | 28.66 | 0.07 | 0.23 | 28.56 | 28.79 | 28.56 | 36739 |
| 1740785400 | 28.5931 | -0.22 | -0.75 | 28.65 | 28.65 | 28.505 | 25288 |
| 1740699000 | 28.81 | -0.06 | -0.19 | 28.9 | 28.9 | 28.76 | 11868 |
| 1740612600 | 28.865 | -0.1 | -0.36 | 28.91 | 28.91 | 28.81 | 29122 |
| 1740526200 | 28.9681 | -0.28 | -0.96 | 29.19 | 29.19 | 28.8 | 36191 |
| 1740439800 | 29.25 | -0.06 | -0.20 | 29.22 | 29.25 | 29.16 | 21410 |
| 1740180600 | 29.31 | -0.3 | -1.01 | 29.54 | 29.54 | 29.29 | 33673 |
| 1740094200 | 29.61 | 0.1 | 0.34 | 29.56 | 29.63 | 29.56 | 44427 |
| 1740007800 | 29.51 | 0.1 | 0.34 | 29.47 | 29.54 | 29.402 | 31856 |
| 1739921400 | 29.4105 | 0.31 | 1.07 | 29.06 | 29.46 | 29.06 | 52960 |
| 1739575800 | 29.1 | -0.15 | -0.51 | 29.34 | 29.36 | 29.0993 | 19189 |
| 1739489400 | 29.2489 | 0.16 | 0.55 | 29.04 | 29.2489 | 29.04 | 15186 |
| 1739403000 | 29.09 | -0.23 | -0.78 | 29.21 | 29.2683 | 29.09 | 68128 |
| 1739316600 | 29.32 | 0.18 | 0.62 | 29.2 | 29.37 | 29.2 | 17971 |
| 1739230200 | 29.14 | 0.33 | 1.16 | 29.01 | 29.18 | 29.01 | 67079 |
| 1738971000 | 28.8067 | -0.04 | -0.15 | 28.88 | 28.915 | 28.76 | 18802 |
| 1738884600 | 28.85 | 0.06 | 0.21 | 28.8 | 28.8557 | 28.6728 | 100629 |
| 1738798200 | 28.79 | -0.13 | -0.45 | 28.87 | 28.9007 | 28.78 | 15804 |
| 1738711800 | 28.92 | 0.02 | 0.07 | 28.65 | 29 | 28.65 | 37453 |
| 1738625400 | 28.9 | 0.27 | 0.94 | 28.78 | 28.9128 | 28.78 | 42946 |
| 1738366200 | 28.63 | -0.07 | -0.24 | 28.64 | 28.74 | 28.5672 | 32507 |
| 1738279800 | 28.7 | 0.11 | 0.38 | 28.73 | 28.81 | 28.6873 | 21627 |
| 1738193400 | 28.59 | 0.02 | 0.07 | 28.52 | 28.66 | 28.52 | 29879 |
| 1738107000 | 28.57 | 0.17 | 0.61 | 28.56 | 28.5799 | 28.46 | 39092 |
| 1738020600 | 28.3976 | -0.4 | -1.38 | 28.61 | 28.61 | 28.286 | 32163 |
| 1737761400 | 28.7954 | 0.01 | 0.02 | 28.9 | 28.9 | 28.76 | 28768 |
| 1737675000 | 28.79 | 0 | 0.00 | 28.79 | 28.79 | 28.79 | 0 |
| 1737588600 | 28.79 | -0.08 | -0.28 | 28.81 | 28.87 | 28.79 | 39532 |
| 1737502200 | 28.87 | -0.09 | -0.31 | 28.81 | 28.9 | 28.785 | 70358 |
| 1737156600 | 28.96 | -0.08 | -0.27 | 28.88 | 29.04 | 28.8512 | 70947 |
| 1737070200 | 29.0393 | -0.07 | -0.24 | 29.08 | 29.08 | 28.9184 | 36312 |
| 1736983800 | 29.11 | 0.36 | 1.25 | 28.86 | 29.11 | 28.86 | 170763 |
| 1736897400 | 28.75 | -0.03 | -0.10 | 28.6 | 28.75 | 28.6 | 336079 |
| 1736811000 | 28.78 | -0.04 | -0.14 | 28.98 | 28.98 | 28.706 | 66599 |
| 1736551800 | 28.8197 | 0.27 | 0.94 | 28.78 | 28.85 | 28.7395 | 69060 |
| 1736379000 | 28.55 | 0.06 | 0.21 | 28.52 | 28.56 | 28.4948 | 50102 |
| 1736292600 | 28.49 | 0.04 | 0.14 | 28.56 | 28.56 | 28.47 | 408991 |
| 1736206200 | 28.45 | 0.09 | 0.32 | 28.46 | 28.51 | 28.4424 | 60783 |
| 1735947000 | 28.3602 | -0.16 | -0.57 | 28.53 | 28.53 | 28.3466 | 15148 |
| 1735860600 | 28.522 | 0.2 | 0.71 | 28.43 | 28.5601 | 28.43 | 23362 |
| 1735687800 | 28.32 | 0.08 | 0.28 | 28.31 | 28.34 | 28.2501 | 88773 |
| 1735601400 | 28.24 | -0.05 | -0.18 | 28.31 | 28.33 | 28.1902 | 153292 |
| 1735342200 | 28.29 | -0.09 | -0.32 | 28.25 | 28.3297 | 28.25 | 74455 |
| 1735255800 | 28.382 | 0.08 | 0.27 | 28.32 | 28.39 | 28.32 | 89128 |
| 1735077840 | 28.3051 | -0 | -0.02 | 28.32 | 28.33 | 28.2904 | 53794 |
| 1734996600 | 28.31 | -0.13 | -0.47 | 28.26 | 28.31 | 28.24 | 102613 |
| 1734737400 | 28.4443 | 0.13 | 0.44 | 28.35 | 28.465 | 28.35 | 42760 |
| 1734651000 | 28.3187 | 0.02 | 0.07 | 28.3 | 28.32 | 28.2305 | 33229 |
| 1734564600 | 28.3 | -0.25 | -0.88 | 28.5 | 28.53 | 28.3 | 16871 |
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
