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 | 0.3201 | 1.02040165763 | 31.37 | 31.96 | 31.27 | 18591 | 31.67137574 | SP |
| 4 | 1.3686 | 4.51362894316 | 30.3215 | 31.96 | 29.8737 | 27657 | 30.59834899 | SP |
| 12 | 1.1101 | 3.63015042511 | 30.58 | 31.96 | 29.8737 | 21771 | 30.78798337 | SP |
| 26 | 1.6901 | 5.63366666667 | 30 | 31.96 | 28.2 | 23149 | 30.54710284 | SP |
| 52 | 4.8645 | 18.1337975665 | 26.8256 | 31.96 | 26.66 | 23722 | 29.66707378 | SP |
| 156 | 7.641 | 31.7724987629 | 24.0491 | 31.96 | 18.3 | 12053 | 27.43205083 | SP |
| 260 | 6.8201 | 27.4229995979 | 24.87 | 31.96 | 18.3 | 12136 | 27.3601849 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 31.77 | -0.09 | -0.28 | 31.44 | 31.77 | 31.44 | 25724 |
| 1737761400 | 31.86 | 0.3 | 0.95 | 31.76 | 31.96 | 31.76 | 15786 |
| 1737675000 | 31.56 | 0 | 0.00 | 31.56 | 31.56 | 31.56 | 0 |
| 1737588600 | 31.56 | 0.09 | 0.28 | 31.58 | 31.729 | 31.56 | 12008 |
| 1737502200 | 31.471 | 0.36 | 1.15 | 31.37 | 31.54 | 31.27 | 20847 |
| 1737156600 | 31.1143 | 0.25 | 0.82 | 31.15 | 31.15 | 31.025 | 20350 |
| 1737070200 | 30.86 | 0.17 | 0.55 | 30.69 | 30.92 | 30.6619 | 27987 |
| 1736983800 | 30.69 | 0.48 | 1.59 | 30.63 | 30.82 | 30.63 | 16836 |
| 1736897400 | 30.2099 | 0.15 | 0.49 | 30.0616 | 30.256 | 30.0616 | 117157 |
| 1736811000 | 30.0616 | -0.07 | -0.23 | 30.13 | 30.13 | 29.8737 | 2519 |
| 1736551800 | 30.13 | -0.32 | -1.05 | 30.4398 | 30.4398 | 30.05 | 19584 |
| 1736379000 | 30.45 | -0.1 | -0.33 | 30.43 | 30.54 | 30.33 | 33712 |
| 1736292600 | 30.55 | -0.1 | -0.34 | 30.77 | 30.77 | 30.4399 | 8361 |
| 1736206200 | 30.6542 | 0.22 | 0.74 | 30.64 | 30.9 | 30.63 | 13349 |
| 1735947000 | 30.43 | 0.23 | 0.77 | 30.1987 | 30.4634 | 30.1987 | 16318 |
| 1735860600 | 30.1987 | -0.08 | -0.27 | 30.28 | 30.43 | 30.0921 | 79220 |
| 1735687800 | 30.28 | -0.04 | -0.14 | 30.3215 | 30.41 | 30.1789 | 12754 |
| 1735601400 | 30.3215 | -0.23 | -0.76 | 30.553 | 30.553 | 30.115 | 33946 |
| 1735342200 | 30.553 | -0.28 | -0.90 | 30.83 | 30.83 | 30.4229 | 7847 |
| 1735255800 | 30.83 | 0.1 | 0.33 | 30.7289 | 30.83 | 30.7289 | 23177 |
| 1735077840 | 30.7289 | 0.29 | 0.95 | 30.51 | 30.74 | 30.51 | 12217 |
| 1734996600 | 30.44 | 0.18 | 0.59 | 30.31 | 30.44 | 30.23 | 8742 |
| 1734737400 | 30.26 | 0.16 | 0.53 | 29.89 | 30.465 | 29.89 | 4805 |
| 1734651000 | 30.1008 | -0.07 | -0.23 | 30.52 | 30.52 | 30.0592 | 133521 |
| 1734564600 | 30.17 | -0.81 | -2.61 | 30.98 | 31.115 | 30.155 | 23949 |
| 1734478200 | 30.98 | -0.31 | -0.99 | 31.26 | 31.26 | 30.975 | 66466 |
| 1734391800 | 31.2885 | 0.07 | 0.22 | 31.15 | 31.38 | 31.15 | 29994 |
| 1734132600 | 31.22 | -0.29 | -0.91 | 31.27 | 31.4 | 31.1301 | 32029 |
| 1734046200 | 31.506 | -0.13 | -0.42 | 31.65 | 31.65 | 31.506 | 8620 |
| 1733959800 | 31.6399 | 0.32 | 1.04 | 31.315 | 31.65 | 31.315 | 17124 |
| 1733873400 | 31.315 | -0.14 | -0.45 | 31.3465 | 31.43 | 31.2965 | 16492 |
| 1733787000 | 31.4574 | -0.22 | -0.70 | 31.68 | 31.78 | 31.4574 | 6095 |
| 1733527800 | 31.68 | 0.08 | 0.25 | 31.6 | 31.77 | 31.6 | 11948 |
| 1733441400 | 31.6 | -0.05 | -0.17 | 31.6549 | 31.6549 | 31.5976 | 7467 |
| 1733355000 | 31.6549 | 0.07 | 0.23 | 31.62 | 31.68 | 31.5894 | 7475 |
| 1733268600 | 31.5823 | 0.03 | 0.08 | 31.557 | 31.61 | 31.52 | 3845 |
| 1733182200 | 31.557 | 0.1 | 0.32 | 31.4564 | 31.5716 | 31.43 | 74237 |
| 1732917840 | 31.4564 | 0.19 | 0.60 | 31.26 | 31.4564 | 31.26 | 3642 |
| 1732750200 | 31.27 | 0.1 | 0.31 | 31.29 | 31.46 | 31.245 | 12595 |
| 1732663800 | 31.1749 | 0 | 0.02 | 31.4 | 31.4 | 31.14 | 6169 |
| 1732577400 | 31.17 | 0.18 | 0.57 | 31.16 | 31.39 | 31.16 | 8888 |
| 1732318200 | 30.9935 | 0.01 | 0.04 | 30.98 | 31.02 | 30.87 | 10069 |
| 1732231800 | 30.98 | 0.17 | 0.55 | 30.8101 | 30.98 | 30.73 | 30705 |
| 1732145400 | 30.8101 | 0.08 | 0.25 | 30.7337 | 30.8101 | 30.5728 | 5889 |
| 1732059000 | 30.7337 | 0.04 | 0.12 | 30.51 | 30.7799 | 30.51 | 11525 |
| 1731972600 | 30.6957 | 0.19 | 0.61 | 30.53 | 30.7 | 30.53 | 12117 |
| 1731713400 | 30.5092 | -0.34 | -1.09 | 30.845 | 30.845 | 30.46 | 10891 |
| 1731627000 | 30.845 | -0.28 | -0.90 | 31.13 | 31.13 | 30.845 | 18271 |
| 1731540600 | 31.1257 | -0.12 | -0.37 | 31.2407 | 31.2646 | 31.08 | 9021 |
| 1731454200 | 31.2407 | -0.29 | -0.92 | 31.53 | 31.53 | 31.2213 | 10802 |
| 1731367800 | 31.53 | 0.2 | 0.64 | 31.33 | 31.57 | 31.33 | 3572 |
| 1731108600 | 31.33 | -0.33 | -1.04 | 31.57 | 31.57 | 31.33 | 11429 |
| 1731022200 | 31.66 | 0.41 | 1.31 | 31.62 | 31.7599 | 31.6 | 10799 |
| 1730935800 | 31.25 | 0.45 | 1.47 | 31.218 | 31.45 | 31.16 | 21814 |
| 1730849400 | 30.7975 | 0.22 | 0.71 | 30.58 | 30.8692 | 30.58 | 4915 |
| 1730763000 | 30.58 | -0.17 | -0.55 | 30.74 | 30.76 | 30.5383 | 151204 |
| 1730500200 | 30.7502 | 0.12 | 0.40 | 30.87 | 30.97 | 30.7502 | 8510 |
| 1730413800 | 30.628 | -0.48 | -1.55 | 31.04 | 31.04 | 30.5889 | 8378 |
| 1730327400 | 31.11 | -0.05 | -0.16 | 31.13 | 31.26 | 31.11 | 10273 |
| 1730241000 | 31.16 | 0.14 | 0.45 | 30.97 | 31.1712 | 30.95 | 29445 |
| 1730154600 | 31.0207 | 0.26 | 0.85 | 30.76 | 31.0699 | 30.76 | 57359 |
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
