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 | 1.27845338322 | 32.07 | 32.6 | 31.751 | 157730 | 31.96954279 | SP |
| 4 | -1.84 | -5.36130536131 | 34.32 | 34.5473 | 31.751 | 98483 | 32.71379619 | SP |
| 12 | -2.59 | -7.38522954092 | 35.07 | 35.34 | 31.751 | 104875 | 33.29418477 | SP |
| 26 | -0.91 | -2.72536687631 | 33.39 | 36.16 | 30.45 | 96072 | 33.18284568 | SP |
| 52 | 2.6 | 8.70147255689 | 29.88 | 36.16 | 28.75 | 101506 | 32.05410724 | SP |
| 156 | -4.13 | -11.2810707457 | 36.61 | 38.07 | 25.11 | 156337 | 30.47108702 | SP |
| 260 | -1.7 | -4.97366881217 | 34.18 | 42.31 | 23.1001 | 186529 | 32.70415679 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 32.08 | 0.24 | 0.75 | 32 | 32.119999 | 31.96 | 119597 |
| 1735860600 | 31.84 | -0.08 | -0.25 | 31.93 | 31.987 | 31.751 | 89690 |
| 1735687800 | 31.92 | -0.08 | -0.25 | 31.99 | 32.0295 | 31.84 | 180417 |
| 1735601400 | 32 | -0.27 | -0.84 | 32.07 | 32.09 | 31.93 | 241214 |
| 1735342200 | 32.27 | -0.13 | -0.40 | 32.229999 | 32.3146 | 32.1443 | 115552 |
| 1735255800 | 32.4 | -0.18 | -0.55 | 32.14 | 32.4589 | 32.14 | 111030 |
| 1735077840 | 32.58 | 0.21 | 0.65 | 32.47 | 32.58 | 32.369999 | 64221 |
| 1734996600 | 32.369999 | -0.66 | -2.00 | 32.189999 | 32.43 | 32.165999 | 83204 |
| 1734737400 | 33.0319 | 0.06 | 0.17 | 32.84 | 33.2299 | 32.79 | 104547 |
| 1734651000 | 32.975 | 0.18 | 0.53 | 33.159999 | 33.1775 | 32.975 | 78422 |
| 1734564600 | 32.799999 | -0.78 | -2.32 | 33.59 | 33.63 | 32.7765 | 91662 |
| 1734478200 | 33.58 | -0.1 | -0.28 | 33.479999 | 33.6291 | 33.3943 | 77674 |
| 1734391800 | 33.675 | -0.13 | -0.38 | 33.71 | 33.805 | 33.572 | 80040 |
| 1734132600 | 33.805 | 0.02 | 0.04 | 33.9 | 33.9 | 33.7406 | 54276 |
| 1734046200 | 33.79 | -0.12 | -0.35 | 33.88 | 33.95 | 33.74 | 65424 |
| 1733959800 | 33.91 | 0.2 | 0.59 | 33.89 | 33.96 | 33.7809 | 79850 |
| 1733873400 | 33.71 | -0.56 | -1.63 | 33.8 | 33.94 | 33.71 | 88526 |
| 1733787000 | 34.27 | 0.59 | 1.75 | 34.32 | 34.5473 | 34.27 | 47347 |
| 1733527800 | 33.68 | 0.02 | 0.06 | 33.79 | 33.79 | 33.6304 | 98496 |
| 1733441400 | 33.66 | 0.2 | 0.60 | 33.47 | 33.74 | 33.47 | 146107 |
| 1733355000 | 33.46 | 0.05 | 0.15 | 33.45 | 33.53 | 33.390099 | 333883 |
| 1733268600 | 33.409999 | 0.07 | 0.21 | 33.2 | 33.4309 | 33.086799 | 70187 |
| 1733182200 | 33.34 | 0.15 | 0.45 | 33.13 | 33.3836 | 33.13 | 73964 |
| 1732917840 | 33.189999 | 0.09 | 0.26 | 32.79 | 33.22 | 32.79 | 55716 |
| 1732750200 | 33.104999 | 0.05 | 0.17 | 33.24 | 33.265 | 33.015 | 98155 |
| 1732663800 | 33.049999 | -0.18 | -0.55 | 33.18 | 33.1801 | 33.0066 | 996847 |
| 1732577400 | 33.2322 | 0.07 | 0.22 | 33.27 | 33.31 | 33.125999 | 48730 |
| 1732318200 | 33.159999 | -0.03 | -0.09 | 33.049999 | 33.1714 | 33.049999 | 56031 |
| 1732231800 | 33.189999 | -0.03 | -0.09 | 33.14 | 33.24 | 33.0559 | 90621 |
| 1732145400 | 33.22 | -0.03 | -0.09 | 33.18 | 33.229999 | 33.0658 | 368988 |
| 1732059000 | 33.25 | 0.01 | 0.03 | 33.11 | 33.33 | 33.11 | 51234 |
| 1731972600 | 33.24 | 0.38 | 1.16 | 33.03 | 33.2697 | 33.03 | 49093 |
| 1731713400 | 32.86 | -0.02 | -0.06 | 32.979999 | 32.979999 | 32.798699 | 197233 |
| 1731627000 | 32.88 | -0.16 | -0.48 | 33.009999 | 33.061999 | 32.88 | 69366 |
| 1731540600 | 33.04 | -0.22 | -0.67 | 33.29 | 33.29 | 32.988 | 61533 |
| 1731454200 | 33.2622 | -0.59 | -1.74 | 33.259999 | 33.4299 | 33.13 | 109611 |
| 1731367800 | 33.8499 | -0.22 | -0.65 | 33.95 | 33.95 | 33.7453 | 39874 |
| 1731108600 | 34.07 | -0.92 | -2.63 | 34.37 | 34.39 | 33.95 | 86259 |
| 1731022200 | 34.99 | 0.79 | 2.31 | 34.61 | 35.0399 | 34.61 | 95825 |
| 1730935800 | 34.2 | -0.32 | -0.92 | 33.93 | 34.28 | 33.88 | 145894 |
| 1730849400 | 34.5163 | 0.45 | 1.31 | 34.47 | 34.605 | 34.4343 | 52045 |
| 1730763000 | 34.07 | 0.21 | 0.62 | 34.22 | 34.31 | 34.07 | 49559 |
| 1730500200 | 33.86 | 0.07 | 0.21 | 33.91 | 34.13 | 33.83 | 72987 |
| 1730413800 | 33.79 | -0.26 | -0.76 | 33.85 | 33.86 | 33.63 | 86158 |
| 1730327400 | 34.05 | -0.3 | -0.87 | 33.99 | 34.1783 | 33.97 | 49352 |
| 1730241000 | 34.35 | -0.11 | -0.32 | 34.37 | 34.4914 | 34.33 | 49129 |
| 1730154600 | 34.46 | 0.1 | 0.29 | 34.38 | 34.57 | 34.38 | 55771 |
| 1729895400 | 34.36 | -0.03 | -0.09 | 34.4 | 34.5991 | 34.34 | 43167 |
| 1729809000 | 34.39 | -0.08 | -0.23 | 34.4 | 34.43 | 34.2675 | 46855 |
| 1729722600 | 34.47 | -0.21 | -0.61 | 34.49 | 34.5946 | 34.31 | 44985 |
| 1729636200 | 34.68 | -0.03 | -0.09 | 34.74 | 34.74 | 34.595 | 36874 |
| 1729549800 | 34.71 | -0.27 | -0.77 | 34.67 | 34.8096 | 34.55 | 39388 |
| 1729290600 | 34.98 | 0.33 | 0.95 | 35.05 | 35.21 | 34.98 | 45820 |
| 1729204200 | 34.65 | -0.05 | -0.14 | 34.65 | 34.69 | 34.49 | 60899 |
| 1729117800 | 34.7 | 0.3 | 0.87 | 34.69 | 34.8396 | 34.67 | 42779 |
| 1729031400 | 34.4 | -0.73 | -2.08 | 34.84 | 34.85 | 34.3917 | 47200 |
| 1728945000 | 35.1306 | -0.1 | -0.27 | 35.07 | 35.34 | 35.01 | 38579 |
| 1728685800 | 35.22691 | 0.21 | 0.59 | 34.85 | 35.3049 | 34.85 | 45064 |
| 1728599400 | 35.02 | 0.04 | 0.11 | 34.96 | 35.0859 | 34.78 | 35900 |
| 1728513000 | 34.98 | -0.23 | -0.65 | 34.68 | 35.0695 | 34.68 | 42671 |
| 1728426600 | 35.2098 | -0.93 | -2.57 | 35.2 | 35.2699 | 34.9717 | 57825 |
| 1728340200 | 36.14 | 0.37 | 1.03 | 35.99 | 36.16 | 35.86 | 60306 |
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
