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 | -3.0213 | -9.82856213403 | 30.74 | 31.0772 | 27.1 | 22495 | 28.03639454 | SP |
| 4 | -3.0213 | -9.82856213403 | 30.74 | 31.29 | 27.1 | 6210 | 28.28200511 | SP |
| 12 | -4.7613 | -14.6591748768 | 32.48 | 33.6 | 27.1 | 6155 | 30.99536828 | SP |
| 26 | -6.5413 | -19.0931115003 | 34.26 | 36.2556 | 27.1 | 3690 | 31.61595669 | SP |
| 52 | -6.3813 | -18.7134897361 | 34.1 | 36.97 | 27.1 | 2471 | 31.91391796 | SP |
| 156 | 2.7087 | 10.8304678129 | 25.01 | 36.97 | 23.95 | 2334 | 30.10716432 | SP |
| 260 | 2.7087 | 10.8304678129 | 25.01 | 36.97 | 23.95 | 2334 | 30.10716432 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744065000 | 27.7187 | -0.35 | -1.25 | 27.12 | 29 | 27.1 | 84962 |
| 1743805800 | 28.0706 | -0.94 | -3.24 | 27.87 | 28.0706 | 27.87 | 155 |
| 1743719400 | 29.01 | -2.07 | -6.65 | 29.69 | 29.69 | 29.01 | 27155 |
| 1743633000 | 31.0772 | 0.3 | 0.97 | 30.91 | 31.0772 | 30.91 | 15 |
| 1743546600 | 30.7776 | 0.14 | 0.44 | 30.74 | 30.7776 | 30.5746 | 184 |
| 1743460200 | 30.6415 | 0.18 | 0.60 | 30.26 | 30.6415 | 30.26 | 835 |
| 1743201000 | 30.4585 | -0.54 | -1.73 | 30.33 | 30.4585 | 30.33 | 4528 |
| 1743114600 | 30.9939 | -0.1 | -0.32 | 31.2 | 31.2 | 30.9939 | 478 |
| 1743028200 | 31.0933 | 0.06 | 0.20 | 31.29 | 31.29 | 31.0933 | 771 |
| 1742941800 | 31.0304 | -0.04 | -0.13 | 31.03 | 31.14 | 31.03 | 2430 |
| 1742855400 | 31.0712 | 0.78 | 2.56 | 30.72 | 31.0712 | 30.71 | 410 |
| 1742596200 | 30.2944 | -0.42 | -1.37 | 30.2944 | 30.2944 | 30.2944 | 2 |
| 1742509800 | 30.7159 | -0.11 | -0.36 | 30.7159 | 30.7159 | 30.7159 | 4 |
| 1742423400 | 30.8257 | 0.36 | 1.18 | 30.46 | 30.8257 | 30.46 | 28 |
| 1742337000 | 30.4648 | -0.1 | -0.34 | 30.51 | 30.51 | 30.4648 | 590 |
| 1742250600 | 30.5689 | 0.34 | 1.12 | 30.14 | 30.5689 | 30.14 | 88 |
| 1741991400 | 30.23 | 0.54 | 1.83 | 29.97 | 30.23 | 29.94 | 554 |
| 1741905000 | 29.6874 | -0.46 | -1.53 | 30.14 | 30.14 | 29.6874 | 111 |
| 1741818600 | 30.15 | -0.33 | -1.10 | 30.63 | 30.63 | 30.15 | 25244 |
| 1741732200 | 30.4843 | -0.18 | -0.59 | 30.74 | 30.74 | 30.4843 | 143 |
| 1741645800 | 30.665 | -0.37 | -1.19 | 30.68 | 30.92 | 30.665 | 195 |
| 1741390200 | 31.0351 | 0.34 | 1.12 | 30.61 | 31.0351 | 30.58 | 282 |
| 1741303800 | 30.6925 | 0.14 | 0.47 | 30.32 | 30.75 | 30.32 | 10830 |
| 1741217400 | 30.5481 | 0.25 | 0.83 | 30.28 | 30.55 | 30.28 | 473 |
| 1741131000 | 30.2969 | -0.21 | -0.69 | 30.22 | 30.2969 | 30.06 | 2402 |
| 1741044600 | 30.5083 | -0.72 | -2.31 | 31.35 | 31.35 | 30.5083 | 108 |
| 1740785400 | 31.2284 | 0.17 | 0.54 | 31.08 | 31.2284 | 30.88 | 2122 |
| 1740699000 | 31.0618 | -0.18 | -0.58 | 31.43 | 31.43 | 31.0618 | 214 |
| 1740612600 | 31.2439 | -0.41 | -1.31 | 31.71 | 31.71 | 31.2439 | 164 |
| 1740526200 | 31.6585 | 0.04 | 0.12 | 31.7 | 31.7 | 31.56 | 1111 |
| 1740439800 | 31.6212 | 0.06 | 0.19 | 31.55 | 31.76 | 31.55 | 7598 |
| 1740180600 | 31.56 | -0.85 | -2.62 | 32.17 | 32.17 | 31.56 | 9552 |
| 1740094200 | 32.409999 | -0.02 | -0.05 | 32.2 | 32.409999 | 32.2 | 3001 |
| 1740007800 | 32.4268 | -0.15 | -0.47 | 32.4268 | 32.4268 | 32.4268 | 91 |
| 1739921400 | 32.58 | -0.01 | -0.04 | 32.45 | 32.58 | 32.45 | 1126 |
| 1739575800 | 32.592599 | -0.1 | -0.30 | 32.759999 | 32.92 | 32.592599 | 108 |
| 1739489400 | 32.6901 | 0.42 | 1.30 | 32.45 | 32.6901 | 32.34 | 159885 |
| 1739403000 | 32.2717 | -0.59 | -1.80 | 32.47 | 32.479999 | 32.2717 | 2134 |
| 1739316600 | 32.8626 | 0.14 | 0.43 | 32.63 | 32.89 | 32.63 | 5435 |
| 1739230200 | 32.7222 | 0.4 | 1.23 | 32.5 | 32.7222 | 32.5 | 23 |
| 1738971000 | 32.3252 | -0.4 | -1.22 | 32.56 | 32.64 | 32.3252 | 1280 |
| 1738884600 | 32.723399 | -0.29 | -0.88 | 32.723399 | 32.723399 | 32.723399 | 63 |
| 1738798200 | 33.0125 | 0.12 | 0.38 | 33 | 33.1 | 32.86 | 2753 |
| 1738711800 | 32.8885 | 0.26 | 0.80 | 32.509999 | 32.8885 | 32.509999 | 121 |
| 1738625400 | 32.6274 | -0.3 | -0.91 | 33.009999 | 33.009999 | 32.27 | 118 |
| 1738366200 | 32.926 | -0.53 | -1.58 | 33.17 | 33.17 | 32.926 | 147 |
| 1738279800 | 33.4562 | 0.46 | 1.40 | 33.27 | 33.4562 | 33.27 | 108 |
| 1738193400 | 32.9938 | 0.04 | 0.13 | 33.07 | 33.07 | 32.9938 | 404 |
| 1738107000 | 32.9506 | -0.08 | -0.23 | 32.9506 | 32.9506 | 32.9506 | 0 |
| 1738020600 | 33.0281 | 0.05 | 0.16 | 32.84 | 33.229999 | 32.84 | 189 |
| 1737761400 | 32.9746 | -0.2 | -0.60 | 33.009999 | 33.009999 | 32.9746 | 314 |
| 1737675000 | 33.1739 | 0 | 0.00 | 33.1739 | 33.1739 | 33.1739 | 0 |
| 1737588600 | 33.1739 | -0.23 | -0.70 | 33.35 | 33.35 | 33.159999 | 1715 |
| 1737502200 | 33.4063 | -0 | -0.01 | 33.54 | 33.6 | 33.4063 | 170 |
| 1737156600 | 33.4093 | 0.16 | 0.47 | 33.409999 | 33.4213 | 33.35 | 1838 |
| 1737070200 | 33.2532 | -0.01 | -0.03 | 33.159999 | 33.2532 | 33.159999 | 185 |
| 1736983800 | 33.2616 | 0.54 | 1.64 | 33.52 | 33.52 | 33.1839 | 6560 |
| 1736897400 | 32.7254 | 0.49 | 1.53 | 32.479999 | 32.7254 | 32.42 | 3820 |
| 1736811000 | 32.2329 | 0.63 | 1.98 | 31.95 | 32.2329 | 31.95 | 680 |
| 1736551800 | 31.6076 | -0.36 | -1.14 | 31.82 | 31.85 | 31.6076 | 1262 |
| 1736379000 | 31.9713 | -0 | -0.01 | 31.67 | 31.9713 | 31.67 | 24 |
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
