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 | -2.02 | -6.44132653061 | 31.36 | 32.93 | 28.841 | 597772 | 30.60610617 | SP |
| 4 | 1.89 | 6.88524590164 | 27.45 | 35.79 | 27.22 | 1554990 | 30.74584061 | SP |
| 12 | 5.08 | 20.9398186315 | 24.26 | 35.79 | 24.23 | 1299051 | 28.23486087 | SP |
| 26 | 2.08 | 7.63022743947 | 27.26 | 35.79 | 24.23 | 945782 | 27.48339531 | SP |
| 52 | -4.62 | -13.6042402827 | 33.96 | 35.79 | 24.23 | 822874 | 28.76130207 | SP |
| 156 | -16.19 | -35.5589721063 | 45.53 | 58.79 | 24.23 | 669863 | 37.77055238 | SP |
| 260 | 6.16 | 26.5746333046 | 23.18 | 58.79 | 7.82 | 1201626 | 23.6227176 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 29.34 | 0.02 | 0.07 | 29.5 | 29.9 | 29.2955 | 419370 |
| 1745533800 | 29.32 | -0.75 | -2.49 | 30.15 | 30.3953 | 29.22 | 368392 |
| 1745447400 | 30.07 | -0.63 | -2.05 | 29.57 | 30.23 | 28.841 | 789386 |
| 1745361000 | 30.7 | -1.72 | -5.31 | 31.67 | 31.825 | 30.599 | 823235 |
| 1745274600 | 32.42 | 1.58 | 5.12 | 31.36 | 32.93 | 31.31 | 442354 |
| 1744929000 | 30.84 | 0.8 | 2.66 | 30.86 | 31.15 | 30.41 | 657358 |
| 1744842600 | 30.04 | 1.02 | 3.51 | 29.26 | 30.43 | 28.97 | 686090 |
| 1744756200 | 29.02 | 0.23 | 0.80 | 28.74 | 29.06 | 28.43 | 838459 |
| 1744669800 | 28.79 | -0.48 | -1.64 | 28.47 | 29.32 | 28.44 | 1161335 |
| 1744410600 | 29.27 | -0.87 | -2.89 | 30.44 | 30.69 | 28.96 | 1338528 |
| 1744324200 | 30.14 | 1.3 | 4.51 | 29.64 | 31.8 | 29.57 | 2594179 |
| 1744237800 | 28.84 | -5.23 | -15.35 | 34.91 | 34.91 | 28.42 | 4611311 |
| 1744151400 | 34.07 | 0.55 | 1.64 | 31.09 | 35.03 | 30.93 | 3967595 |
| 1744065000 | 33.52 | 0.65 | 1.98 | 34.97 | 35.79 | 31.341 | 3780078 |
| 1743805800 | 32.869999 | 3.24 | 10.93 | 31.19 | 32.96 | 30.92 | 2470072 |
| 1743719400 | 29.63 | 2.17 | 7.90 | 28.9 | 29.65 | 28.81 | 1257477 |
| 1743633000 | 27.46 | -0.28 | -1.01 | 28.19 | 28.2199 | 27.22 | 763914 |
| 1743546600 | 27.74 | 0.02 | 0.07 | 27.92 | 28.3502 | 27.53 | 935558 |
| 1743460200 | 27.72 | -0.56 | -1.98 | 28.76 | 28.84 | 27.51 | 1047247 |
| 1743201000 | 28.28 | 0.95 | 3.48 | 27.45 | 28.33 | 27.41 | 1006769 |
| 1743114600 | 27.33 | 0.19 | 0.70 | 27.21 | 27.496 | 27.02 | 646470 |
| 1743028200 | 27.14 | -0.02 | -0.07 | 26.87 | 27.26 | 26.63 | 682573 |
| 1742941800 | 27.16 | -0.03 | -0.11 | 27.08 | 27.33 | 27 | 524557 |
| 1742855400 | 27.19 | -0.74 | -2.65 | 27.47 | 27.54 | 27.08 | 621259 |
| 1742596200 | 27.93 | -0.03 | -0.11 | 28.42 | 28.66 | 27.895 | 1134774 |
| 1742509800 | 27.96 | 0.06 | 0.22 | 28.25 | 28.29 | 27.555 | 887537 |
| 1742423400 | 27.9 | -0.54 | -1.90 | 28.28 | 28.39 | 27.62 | 895253 |
| 1742337000 | 28.44 | 0.38 | 1.35 | 28.17 | 28.65 | 28.15 | 1130305 |
| 1742250600 | 28.06 | -0.51 | -1.79 | 28.64 | 28.66 | 27.84 | 965342 |
| 1741991400 | 28.57 | -0.94 | -3.19 | 29.22 | 29.37 | 28.505 | 1558312 |
| 1741905000 | 29.51 | 0.74 | 2.57 | 28.88 | 29.71 | 28.75 | 1294744 |
| 1741818600 | 28.77 | 0.11 | 0.38 | 28.36 | 29.24 | 28.27 | 1425428 |
| 1741732200 | 28.66 | 0.66 | 2.36 | 28.16 | 28.98 | 28.0787 | 1970004 |
| 1741645800 | 28 | 1.11 | 4.13 | 27.53 | 28.37 | 27.19 | 1634639 |
| 1741390200 | 26.89 | -0.28 | -1.03 | 27.42 | 27.69 | 26.77 | 2017814 |
| 1741303800 | 27.17 | 0.55 | 2.07 | 27.15 | 27.39 | 26.66 | 1716103 |
| 1741217400 | 26.62 | -0.6 | -2.20 | 27.26 | 27.3651 | 26.45 | 3042956 |
| 1741131000 | 27.22 | 0.81 | 3.07 | 26.72 | 27.41 | 26.54 | 1947472 |
| 1741044600 | 26.41 | 0.76 | 2.96 | 25.53 | 26.7101 | 25.4 | 1382769 |
| 1740785400 | 25.65 | -0.72 | -2.73 | 26.31 | 26.5501 | 25.605 | 1433474 |
| 1740699000 | 26.37 | 0.26 | 1.00 | 26.13 | 26.3965 | 25.605 | 1518538 |
| 1740612600 | 26.11 | 0.21 | 0.81 | 25.88 | 26.28 | 25.62 | 1169038 |
| 1740526200 | 25.9 | -0.18 | -0.69 | 25.98 | 26.31 | 25.7301 | 1524556 |
| 1740439800 | 26.08 | -0.04 | -0.15 | 25.93 | 26.225 | 25.805 | 1269386 |
| 1740180600 | 26.12 | 0.89 | 3.53 | 25.56 | 26.2 | 25.52 | 1030702 |
| 1740094200 | 25.23 | 0.48 | 1.94 | 24.91 | 25.4978 | 24.87 | 955387 |
| 1740007800 | 24.75 | -0.07 | -0.28 | 24.94 | 25.0995 | 24.74 | 762489 |
| 1739921400 | 24.82 | 0 | 0.00 | 24.9 | 25.0799 | 24.82 | 827170 |
| 1739575800 | 24.82 | 0.17 | 0.69 | 24.68 | 24.865 | 24.575 | 399533 |
| 1739489400 | 24.65 | -0.37 | -1.48 | 24.86 | 25.03 | 24.5649 | 886372 |
| 1739403000 | 25.02 | 0.27 | 1.09 | 25.18 | 25.31 | 24.905 | 778721 |
| 1739316600 | 24.75 | -0.15 | -0.60 | 25.06 | 25.0651 | 24.7 | 564709 |
| 1739230200 | 24.9 | -0.17 | -0.68 | 24.78 | 25.08 | 24.7258 | 435355 |
| 1738971000 | 25.07 | 0.49 | 1.99 | 24.56 | 25.1016 | 24.47 | 1348274 |
| 1738884600 | 24.58 | 0.16 | 0.66 | 24.34 | 24.7901 | 24.32 | 597462 |
| 1738798200 | 24.42 | -0.35 | -1.41 | 24.76 | 25.0099 | 24.4099 | 557738 |
| 1738711800 | 24.77 | -0.14 | -0.56 | 24.92 | 25.0201 | 24.715 | 995278 |
| 1738625400 | 24.91 | 0.13 | 0.52 | 25.38 | 25.5 | 24.72 | 2747381 |
| 1738366200 | 24.78 | 0.41 | 1.68 | 24.26 | 24.8 | 24.2548 | 1447403 |
| 1738279800 | 24.37 | -0.17 | -0.69 | 24.63 | 24.64 | 24.235 | 1030683 |
| 1738193400 | 24.54 | 0.13 | 0.53 | 24.44 | 24.69 | 24.2841 | 919372 |
| 1738107000 | 24.41 | -0.12 | -0.49 | 24.54 | 24.64 | 24.25 | 517788 |
| 1738020600 | 24.53 | -0.34 | -1.37 | 25.26 | 25.28 | 24.51 | 968597 |
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
