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 | -0.1404 | -0.39829787234 | 35.25 | 35.48 | 35.09 | 3830 | 35.33593707 | SP |
| 4 | -0.3204 | -0.904318374259 | 35.43 | 35.53 | 34.77 | 15755 | 35.39124092 | SP |
| 12 | 0.4046 | 1.16582624982 | 34.705 | 35.53 | 34.26 | 87170 | 34.74680739 | SP |
| 26 | 1.0096 | 2.96070381232 | 34.1 | 35.53 | 33.37 | 52026 | 34.67492368 | SP |
| 52 | 2.7596 | 8.53044822257 | 32.35 | 35.53 | 32.13 | 48409 | 33.97826428 | SP |
| 156 | 4.8646 | 16.0839808233 | 30.245 | 35.53 | 29.8901 | 58580 | 33.02536196 | SP |
| 260 | 4.8646 | 16.0839808233 | 30.245 | 35.53 | 29.8901 | 58580 | 33.02536196 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735601400 | 35.1193 | -0.12 | -0.34 | 35.09 | 35.19 | 35.09 | 1244 |
| 1735342200 | 35.24 | -0.2 | -0.58 | 35.37 | 35.37 | 35.115 | 5716 |
| 1735255800 | 35.444 | 0.03 | 0.08 | 35.41 | 35.48 | 35.39 | 5418 |
| 1735077840 | 35.4149 | 0.15 | 0.44 | 35.25 | 35.4149 | 35.25 | 2943 |
| 1734996600 | 35.26 | 0.14 | 0.40 | 35.085 | 35.26 | 35.01 | 15802 |
| 1734737400 | 35.12 | 0.24 | 0.70 | 34.77 | 35.186 | 34.74 | 13733 |
| 1734651000 | 34.8761 | -0.04 | -0.11 | 35.07 | 35.07 | 34.8761 | 5255 |
| 1734564600 | 34.9161 | -0.5 | -1.42 | 35.41 | 35.4238 | 34.9161 | 3894 |
| 1734478200 | 35.42 | -0.01 | -0.03 | 35.41 | 35.43 | 35.3401 | 31384 |
| 1734391800 | 35.43 | 0 | 0.00 | 35.46 | 35.4993 | 35.4138 | 8661 |
| 1734132600 | 35.43 | 0 | 0.00 | 35.47 | 35.47 | 35.3674 | 112788 |
| 1734046200 | 35.43 | -0.07 | -0.20 | 35.43 | 35.4795 | 35.3801 | 7511 |
| 1733959800 | 35.5 | 0.16 | 0.46 | 35.336 | 35.5 | 35.336 | 4088 |
| 1733873400 | 35.336 | -0.07 | -0.21 | 35.46 | 35.46 | 35.336 | 3155 |
| 1733787000 | 35.41 | -0.11 | -0.31 | 35.51 | 35.51 | 35.3701 | 31997 |
| 1733527800 | 35.52 | 0.05 | 0.14 | 35.5 | 35.53 | 35.465 | 9119 |
| 1733441400 | 35.47 | -0 | -0.00 | 35.5 | 35.5 | 35.43 | 15251 |
| 1733355000 | 35.4711 | 0.04 | 0.12 | 35.42 | 35.475 | 35.42 | 6722 |
| 1733268600 | 35.43 | 0.02 | 0.06 | 35.43 | 35.44 | 35.3459 | 17991 |
| 1733182200 | 35.41 | 0.04 | 0.11 | 35.33 | 35.4142 | 35.32 | 4384 |
| 1732917840 | 35.37 | 0.15 | 0.43 | 35.22 | 35.39 | 35.22 | 6017 |
| 1732750200 | 35.22 | -0.05 | -0.14 | 35.27 | 35.29 | 35.1601 | 23132 |
| 1732663800 | 35.27 | 0.08 | 0.22 | 35.25 | 35.27 | 35.1801 | 4936 |
| 1732577400 | 35.1916 | 0.1 | 0.29 | 35.24 | 35.27 | 35.1452 | 5274 |
| 1732318200 | 35.09 | 0.02 | 0.07 | 35.01 | 35.128 | 35.01 | 7604 |
| 1732231800 | 35.0663 | 0.08 | 0.22 | 35.07 | 35.09 | 34.887 | 18586 |
| 1732145400 | 34.99 | -0.01 | -0.03 | 35 | 35 | 34.829 | 34248 |
| 1732059000 | 35 | 0.06 | 0.17 | 34.93 | 35.01 | 34.8 | 31689 |
| 1731972600 | 34.94 | 0.1 | 0.30 | 34.87 | 34.97 | 34.87 | 61641 |
| 1731713400 | 34.8371 | -0.23 | -0.66 | 35.0694 | 35.0694 | 34.82 | 58233 |
| 1731627000 | 35.0694 | -0.09 | -0.26 | 35.17 | 35.17 | 35.05 | 101365 |
| 1731540600 | 35.16 | 0.01 | 0.03 | 35.16 | 35.21 | 35.105 | 26045 |
| 1731454200 | 35.15 | -0.02 | -0.05 | 35.19 | 35.19 | 35.0615 | 56584 |
| 1731367800 | 35.1661 | 0.02 | 0.05 | 35.22 | 35.22 | 35.11 | 26330 |
| 1731108600 | 35.15 | 0.04 | 0.12 | 35.14 | 35.21 | 35.1103 | 37938 |
| 1731022200 | 35.108 | 0.11 | 0.31 | 35.06 | 35.159 | 35.04 | 88610 |
| 1730935800 | 35 | 0.46 | 1.33 | 35.07 | 35.07 | 34.8272 | 62690 |
| 1730849400 | 34.54 | 0.2 | 0.57 | 34.38 | 34.56 | 34.38 | 626387 |
| 1730763000 | 34.344 | -0.06 | -0.16 | 34.37 | 34.4292 | 34.26 | 99584 |
| 1730500200 | 34.4 | 0.09 | 0.26 | 34.31 | 34.5199 | 34.31 | 79769 |
| 1730413800 | 34.31 | -0.34 | -0.97 | 34.54 | 34.54 | 34.31 | 203665 |
| 1730327400 | 34.6455 | -0.06 | -0.19 | 34.71 | 34.77 | 34.64 | 104649 |
| 1730241000 | 34.71 | 0.02 | 0.06 | 34.66 | 34.76 | 34.5952 | 441926 |
| 1730154600 | 34.69 | 0.05 | 0.14 | 34.75 | 34.75 | 34.65 | 175438 |
| 1729895400 | 34.64 | -0.02 | -0.05 | 34.71 | 34.81 | 34.6 | 399140 |
| 1729809000 | 34.658 | 0.06 | 0.17 | 34.67 | 34.67 | 34.56 | 268789 |
| 1729722600 | 34.6 | -0.16 | -0.46 | 34.7 | 34.72 | 34.5 | 200241 |
| 1729636200 | 34.76 | 0.02 | 0.06 | 34.71 | 34.7899 | 34.63 | 247839 |
| 1729549800 | 34.74 | -0.07 | -0.20 | 34.79 | 34.8 | 34.66 | 797230 |
| 1729290600 | 34.81 | 0.01 | 0.03 | 34.8 | 34.8199 | 34.775 | 265495 |
| 1729204200 | 34.8 | 0.02 | 0.06 | 34.79 | 34.8 | 34.72 | 92841 |
| 1729117800 | 34.78 | 0.04 | 0.10 | 34.73 | 34.79 | 34.73 | 41692 |
| 1729031400 | 34.745 | 0 | 0.00 | 34.79 | 34.79 | 34.72 | 31173 |
| 1728945000 | 34.7449 | -0.03 | -0.09 | 34.78 | 34.78 | 34.71 | 9457 |
| 1728685800 | 34.775 | 0.04 | 0.10 | 34.725 | 34.7822 | 34.7013 | 11163 |
| 1728599400 | 34.7394 | 0.01 | 0.04 | 34.75 | 34.77 | 34.7 | 5771 |
| 1728513000 | 34.725 | 0.01 | 0.03 | 34.76 | 34.76 | 34.69 | 6800 |
| 1728426600 | 34.715 | 0.04 | 0.10 | 34.705 | 34.74 | 34.6701 | 1443 |
| 1728340200 | 34.68 | -0.03 | -0.07 | 34.705 | 34.73 | 34.68 | 370 |
| 1728081000 | 34.705 | 0.02 | 0.06 | 34.685 | 34.7399 | 34.685 | 12638 |
| 1727994600 | 34.685 | 0.01 | 0.03 | 34.675 | 34.7299 | 34.675 | 845 |
| 1727908200 | 34.675 | -0.02 | -0.04 | 34.69 | 34.7 | 34.6608 | 6076 |
| 1727821800 | 34.69 | 0 | 0.01 | 34.7 | 34.7199 | 34.631 | 18594 |
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
