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 | -0.27 | -0.840074673304 | 32.14 | 32.716 | 31.87 | 1208689 | 32.17685507 | SP |
| 4 | -1.09 | -3.30703883495 | 32.96 | 33.08 | 31.485 | 763783 | 32.11482909 | SP |
| 12 | -1.26 | -3.80319951705 | 33.13 | 33.535 | 31.03 | 782886 | 32.30540168 | SP |
| 26 | 0.14 | 0.441222817523 | 31.73 | 34.12 | 29.275 | 669093 | 32.00241768 | SP |
| 52 | 3.19 | 11.1227336123 | 28.68 | 34.12 | 28.28 | 1048892 | 31.01908467 | SP |
| 156 | -1.8 | -5.34600534601 | 33.67 | 34.12 | 19.35 | 2920194 | 26.76030335 | SP |
| 260 | 2.15 | 7.23418573351 | 29.72 | 36.4857 | 17.47 | 3454851 | 28.15990429 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736811000 | 31.87 | -0.16 | -0.50 | 31.66 | 31.875 | 31.655 | 1494348 |
| 1736551800 | 32.03 | -0.35 | -1.08 | 32.259999 | 32.27 | 31.91 | 2746689 |
| 1736379000 | 32.38 | -0.04 | -0.12 | 32.28 | 32.435 | 32.17 | 765739 |
| 1736292600 | 32.42 | 0.15 | 0.46 | 32.689999 | 32.716 | 32.3599 | 830941 |
| 1736206200 | 32.27 | 0.6 | 1.89 | 32.14 | 32.46 | 32.08 | 491386 |
| 1735947000 | 31.67 | 0.09 | 0.28 | 31.63 | 31.67 | 31.49 | 373681 |
| 1735860600 | 31.58 | -0.24 | -0.75 | 31.77 | 31.775 | 31.485 | 1613726 |
| 1735687800 | 31.82 | -0.08 | -0.25 | 32.09 | 32.09 | 31.73 | 819926 |
| 1735601400 | 31.9 | -0.24 | -0.75 | 31.89 | 31.98 | 31.74 | 502247 |
| 1735342200 | 32.14 | -0.27 | -0.83 | 32.13 | 32.24 | 32.049999 | 629362 |
| 1735255800 | 32.409999 | 0.11 | 0.34 | 32.27 | 32.455 | 32.24 | 478322 |
| 1735077840 | 32.299999 | 0.23 | 0.72 | 32.049999 | 32.31 | 31.98 | 518336 |
| 1734996600 | 32.07 | 0.07 | 0.22 | 31.93 | 32.07 | 31.82 | 393512 |
| 1734737400 | 32 | 0.05 | 0.16 | 31.65 | 32.205 | 31.65 | 472589 |
| 1734651000 | 31.95 | -0.12 | -0.37 | 32.119999 | 32.155 | 31.88 | 519403 |
| 1734564600 | 32.07 | -0.68 | -2.08 | 32.79 | 32.89 | 31.95 | 599995 |
| 1734478200 | 32.75 | -0.26 | -0.79 | 32.9 | 32.9399 | 32.75 | 343182 |
| 1734391800 | 33.009999 | -0.11 | -0.33 | 32.96 | 33.08 | 32.9 | 885279 |
| 1734132600 | 33.119999 | 0.1 | 0.30 | 33.24 | 33.24 | 33.009999 | 297082 |
| 1734046200 | 33.02 | -0.16 | -0.48 | 33.07 | 33.24 | 33.012 | 276457 |
| 1733959800 | 33.18 | 0.08 | 0.24 | 33.13 | 33.21 | 33.04 | 627432 |
| 1733873400 | 33.1 | -0.1 | -0.30 | 33.22 | 33.225 | 33.07 | 351106 |
| 1733787000 | 33.2 | -0.19 | -0.57 | 33.47 | 33.479999 | 33.189999 | 3598641 |
| 1733527800 | 33.39 | -0.05 | -0.15 | 33.52 | 33.534999 | 33.335 | 849419 |
| 1733441400 | 33.439999 | 0.42 | 1.27 | 33.34 | 33.47 | 33.32 | 765231 |
| 1733355000 | 33.02 | 0.42 | 1.29 | 32.88 | 33.095 | 32.8444 | 663426 |
| 1733268600 | 32.6 | 0.13 | 0.40 | 32.52 | 32.729999 | 32.479999 | 4123522 |
| 1733182200 | 32.47 | 0.2 | 0.62 | 32.38 | 32.505 | 32.13 | 712637 |
| 1732917840 | 32.27 | 0.55 | 1.73 | 31.89 | 32.369999 | 31.89 | 411627 |
| 1732750200 | 31.72 | 0.16 | 0.51 | 31.66 | 31.77 | 31.59 | 271601 |
| 1732663800 | 31.56 | -0.16 | -0.50 | 31.7 | 31.715 | 31.4838 | 1090096 |
| 1732577400 | 31.72 | 0.31 | 0.99 | 31.82 | 31.863 | 31.615 | 414408 |
| 1732318200 | 31.41 | 0.14 | 0.45 | 31.23 | 31.475 | 31.23 | 432605 |
| 1732231800 | 31.27 | -0.07 | -0.22 | 31.26 | 31.34 | 31.13 | 281640 |
| 1732145400 | 31.34 | -0.15 | -0.48 | 31.36 | 31.365 | 31.115 | 837358 |
| 1732059000 | 31.49 | -0.11 | -0.35 | 31.18 | 31.5599 | 31.155 | 826164 |
| 1731972600 | 31.6 | 0.02 | 0.06 | 31.52 | 31.66 | 31.48 | 1284347 |
| 1731713400 | 31.58 | 0.04 | 0.13 | 31.66 | 31.66 | 31.525 | 541486 |
| 1731627000 | 31.54 | 0.3 | 0.96 | 31.71 | 31.8 | 31.51 | 1977792 |
| 1731540600 | 31.24 | -0.34 | -1.08 | 31.34 | 31.365 | 31.03 | 550002 |
| 1731454200 | 31.58 | -0.66 | -2.05 | 31.81 | 31.825 | 31.33 | 1024517 |
| 1731367800 | 32.24 | 0.14 | 0.44 | 32.31 | 32.369999 | 32.104999 | 449949 |
| 1731108600 | 32.1 | -0.57 | -1.74 | 32.21 | 32.24 | 31.945 | 702153 |
| 1731022200 | 32.67 | 0.75 | 2.35 | 32.509999 | 32.674999 | 32.465 | 528817 |
| 1730935800 | 31.92 | -0.94 | -2.86 | 31.89 | 31.97 | 31.71 | 969603 |
| 1730849400 | 32.86 | 0.44 | 1.36 | 32.53 | 32.88 | 32.53 | 666357 |
| 1730763000 | 32.42 | -0.02 | -0.06 | 32.59 | 32.64 | 32.38 | 356867 |
| 1730500200 | 32.439999 | 0.12 | 0.37 | 32.59 | 32.615 | 32.43 | 842325 |
| 1730413800 | 32.32 | -0.21 | -0.65 | 32.49 | 32.49 | 32.119999 | 357936 |
| 1730327400 | 32.53 | -0.35 | -1.06 | 32.5 | 32.74 | 32.47 | 442220 |
| 1730241000 | 32.88 | -0.15 | -0.45 | 32.84 | 32.9699 | 32.795 | 167405 |
| 1730154600 | 33.03 | 0.31 | 0.95 | 32.909999 | 33.064999 | 32.86 | 315814 |
| 1729895400 | 32.72 | -0.15 | -0.46 | 32.97 | 33.031399 | 32.71 | 410009 |
| 1729809000 | 32.869999 | 0.32 | 0.98 | 32.95 | 32.97 | 32.729999 | 543639 |
| 1729722600 | 32.549999 | -0.23 | -0.70 | 32.64 | 32.735 | 32.455 | 810500 |
| 1729636200 | 32.78 | -0.18 | -0.55 | 32.83 | 32.85 | 32.744999 | 337388 |
| 1729549800 | 32.96 | -0.4 | -1.20 | 33.13 | 33.15 | 32.909999 | 747699 |
| 1729290600 | 33.36 | 0.26 | 0.79 | 33.33 | 33.405 | 33.259999 | 751603 |
| 1729204200 | 33.1 | 0.02 | 0.06 | 33.18 | 33.2 | 33.0221 | 335640 |
| 1729117800 | 33.08 | -0.08 | -0.24 | 33.119999 | 33.215 | 33.015 | 713874 |
| 1729031400 | 33.159999 | -0.21 | -0.63 | 33.38 | 33.405 | 33.125 | 1192329 |
| 1728945000 | 33.369999 | 0.18 | 0.54 | 33.2 | 33.369999 | 33.18 | 279370 |
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
