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 | -1.9729 | -6.09107749305 | 32.39 | 32.39 | 29 | 848 | 30.22672057 | SP |
| 4 | 1.1871 | 4.06123845364 | 29.23 | 32.39 | 28.3 | 816 | 29.72918144 | SP |
| 12 | 3.6671 | 13.7087850467 | 26.75 | 32.39 | 26.17 | 1148 | 28.60578271 | SP |
| 26 | 3.4571 | 12.8230712166 | 26.96 | 32.39 | 24.79 | 2298 | 27.55993682 | SP |
| 52 | 9.9871 | 48.8844836025 | 20.43 | 32.39 | 19.32 | 2597 | 25.10663057 | SP |
| 156 | 2.7212 | 9.82528099827 | 27.6959 | 32.39 | 13.41 | 1103 | 23.8734114 | SP |
| 260 | 5.2371 | 20.798649722 | 25.18 | 32.39 | 13.41 | 983 | 23.86833202 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 30.4171 | 0.32 | 1.05 | 30.42 | 30.47 | 30.4171 | 436 |
| 1732577400 | 30.102 | -0.1 | -0.35 | 30.22 | 30.22 | 30.0211 | 272 |
| 1732318200 | 30.2069 | 0.03 | 0.09 | 30.165 | 30.2069 | 30.1278 | 1091 |
| 1732231800 | 30.1801 | 0.16 | 0.53 | 30 | 30.1801 | 30 | 146 |
| 1732145400 | 30.0205 | 0.03 | 0.11 | 32.39 | 32.39 | 29.885 | 1121 |
| 1732059000 | 29.988 | 0.38 | 1.27 | 29.46 | 29.988 | 29.46 | 402 |
| 1731972600 | 29.6113 | -0.01 | -0.04 | 29.45 | 29.625 | 29.45 | 391 |
| 1731713400 | 29.6237 | -0.6 | -1.99 | 29.98 | 29.98 | 29.6237 | 16 |
| 1731627000 | 30.226 | -0.17 | -0.55 | 30.226 | 30.226 | 30.226 | 89 |
| 1731540600 | 30.3917 | 0.13 | 0.44 | 31.76 | 31.76 | 30.3917 | 172 |
| 1731454200 | 30.2575 | 0.03 | 0.09 | 30.27 | 30.27 | 30.2575 | 60 |
| 1731367800 | 30.2313 | 0.07 | 0.24 | 30.22 | 30.2338 | 30.22 | 328 |
| 1731108600 | 30.16 | 0.16 | 0.53 | 31.5 | 31.5 | 30.13 | 384 |
| 1731022200 | 30.0012 | 0.43 | 1.46 | 29.88 | 30.0012 | 29.8141 | 895 |
| 1730935800 | 29.5687 | 0.7 | 2.42 | 29.46 | 29.5687 | 29.46 | 662 |
| 1730849400 | 28.8714 | 0.43 | 1.50 | 28.8714 | 28.8714 | 28.8714 | 15 |
| 1730763000 | 28.444 | -0.15 | -0.52 | 28.54 | 28.595 | 28.444 | 1788 |
| 1730500200 | 28.5921 | 0.2 | 0.72 | 28.77 | 28.77 | 28.5921 | 35 |
| 1730413800 | 28.3878 | -0.71 | -2.45 | 28.57 | 28.57 | 28.3 | 1589 |
| 1730327400 | 29.0995 | -0.17 | -0.56 | 29.23 | 29.23 | 29.0995 | 998 |
| 1730241000 | 29.2646 | 0.27 | 0.94 | 28.9618 | 29.2646 | 28.9618 | 695 |
| 1730154600 | 28.9928 | 0.02 | 0.08 | 29.1 | 29.13 | 28.97 | 770 |
| 1729895400 | 28.9706 | 0.01 | 0.03 | 30.39 | 30.39 | 28.9706 | 1189 |
| 1729809000 | 28.9613 | 0.09 | 0.33 | 28.98 | 28.98 | 28.9 | 2390 |
| 1729722600 | 28.8674 | -0.35 | -1.20 | 29.1 | 29.1 | 28.8674 | 857 |
| 1729636200 | 29.2174 | -0.05 | -0.17 | 29.2174 | 29.2174 | 29.2174 | 20 |
| 1729549800 | 29.2686 | 0.09 | 0.32 | 29.24 | 29.2686 | 29.185 | 1732 |
| 1729290600 | 29.176 | 0.33 | 1.15 | 29.176 | 29.176 | 29.176 | 2 |
| 1729204200 | 28.8431 | 0.03 | 0.09 | 28.9001 | 28.9001 | 28.8431 | 441 |
| 1729117800 | 28.8172 | 0.02 | 0.07 | 28.82 | 28.82 | 28.7178 | 692 |
| 1729031400 | 28.7968 | -0.48 | -1.63 | 28.9496 | 28.9496 | 28.7377 | 1837 |
| 1728945000 | 29.2733 | 0.24 | 0.84 | 31.93 | 31.93 | 29.2588 | 193 |
| 1728685800 | 29.03 | 0.25 | 0.87 | 28.99 | 29.06 | 28.99 | 228 |
| 1728599400 | 28.78 | -0.04 | -0.14 | 28.805 | 28.805 | 28.73 | 1179 |
| 1728513000 | 28.82 | 0.2 | 0.70 | 29.9 | 29.9 | 28.82 | 214 |
| 1728426600 | 28.62 | 0.43 | 1.53 | 28.62 | 28.64 | 28.62 | 319 |
| 1728340200 | 28.19 | -0.32 | -1.11 | 28.67 | 28.67 | 28.19 | 164 |
| 1728081000 | 28.5056 | 0.37 | 1.30 | 28.345 | 28.5056 | 28.345 | 253 |
| 1727994600 | 28.14 | -0.11 | -0.39 | 28.27 | 28.27 | 28.14 | 154 |
| 1727908200 | 28.25 | 0.16 | 0.57 | 28.28 | 28.28 | 28.246 | 922 |
| 1727821800 | 28.09 | -0.21 | -0.74 | 28.18 | 28.18 | 28.09 | 170 |
| 1727735400 | 28.3 | 0.09 | 0.32 | 28.1525 | 28.3 | 28.13 | 780 |
| 1727476200 | 28.21 | -0.24 | -0.84 | 26.17 | 28.79 | 26.17 | 3270 |
| 1727389800 | 28.45 | -0.02 | -0.07 | 28.6301 | 28.6735 | 28.425 | 2325 |
| 1727303400 | 28.47 | -0.01 | -0.04 | 28.36 | 28.64 | 28.36 | 2412 |
| 1727217000 | 28.48 | 0.16 | 0.56 | 28.49 | 28.55 | 28.22 | 4927 |
| 1727130600 | 28.32 | 0.05 | 0.18 | 28.69 | 28.69 | 28.3 | 3970 |
| 1726871400 | 28.27 | -0.13 | -0.46 | 28.4 | 28.43 | 28.23 | 2519 |
| 1726785000 | 28.4 | 0.66 | 2.38 | 28.19 | 28.4499 | 28.19 | 2177 |
| 1726698600 | 27.74 | -0.08 | -0.29 | 27.9 | 27.94 | 27.74 | 847 |
| 1726612200 | 27.82 | 0.02 | 0.07 | 28.04 | 28.04 | 27.77 | 3192 |
| 1726525800 | 27.8 | 0.1 | 0.36 | 29.09 | 29.09 | 27.68 | 3657 |
| 1726266600 | 27.7 | 0.19 | 0.69 | 27.7552 | 27.84 | 27.7 | 2039 |
| 1726180200 | 27.51 | 0.28 | 1.01 | 27.46 | 27.51 | 27.46 | 600 |
| 1726093800 | 27.2347 | 0.52 | 1.96 | 27.1 | 27.2347 | 27.1 | 595 |
| 1726007400 | 26.71 | 0.13 | 0.49 | 26.7 | 26.71 | 26.7 | 421 |
| 1725921000 | 26.58 | 0.31 | 1.18 | 26.79 | 26.79 | 26.51 | 700 |
| 1725661800 | 26.27 | -0.42 | -1.57 | 26.69 | 26.69 | 26.27 | 908 |
| 1725575400 | 26.69 | -0.11 | -0.41 | 26.66 | 26.69 | 26.66 | 337 |
| 1725489000 | 26.8 | -0.11 | -0.41 | 26.75 | 26.9 | 26.75 | 500 |
| 1725402600 | 26.91 | -0.74 | -2.68 | 27.04 | 27.04 | 26.91 | 230 |
| 1725057000 | 27.65 | 0.36 | 1.32 | 27.47 | 27.65 | 27.45 | 860 |
| 1724970600 | 27.29 | -0.02 | -0.07 | 28 | 28 | 27.28 | 3050 |
| 1724884200 | 27.31 | -0.23 | -0.84 | 27.35 | 27.35 | 27.31 | 323 |
| 1724797800 | 27.54 | 0.14 | 0.51 | 27.17 | 27.58 | 27.17 | 7216 |
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
