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 | -3.17 | -9.92485911083 | 31.94 | 33.45 | 28.12 | 24604 | 30.54248457 | SP |
| 4 | 0.15 | 0.524109014675 | 28.62 | 35.01 | 28.12 | 35462 | 31.54941592 | SP |
| 12 | 0.23 | 0.805886475123 | 28.54 | 35.01 | 23.419 | 21688 | 29.71869383 | SP |
| 26 | -6.93 | -19.4117647059 | 35.7 | 40.8999 | 23.419 | 17392 | 31.64058675 | SP |
| 52 | 2.9 | 11.209895632 | 25.87 | 40.8999 | 20.29 | 22111 | 29.36659707 | SP |
| 156 | 2.9 | 11.209895632 | 25.87 | 40.8999 | 20.29 | 22111 | 29.36659707 | SP |
| 260 | 2.9 | 11.209895632 | 25.87 | 40.8999 | 20.29 | 22111 | 29.36659707 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 28.5525 | -0.9 | -3.05 | 28.7 | 29.0221 | 28.31 | 36029 |
| 1732231800 | 29.45 | -2.93 | -9.05 | 31.73 | 31.73 | 28.12 | 74118 |
| 1732145400 | 32.38 | -0.91 | -2.72 | 33.02 | 33.02 | 31.75 | 13096 |
| 1732059000 | 33.2864 | 1.01 | 3.12 | 31.655 | 33.45 | 31.655 | 9211 |
| 1731972600 | 32.28 | 1.08 | 3.46 | 31.57 | 32.28 | 31.52 | 15064 |
| 1731713400 | 31.2 | -1.27 | -3.91 | 31.94 | 31.94 | 30.84 | 15342 |
| 1731627000 | 32.47 | -1.18 | -3.51 | 33.439999 | 33.509999 | 32.1 | 21583 |
| 1731540600 | 33.65 | -1.05 | -3.03 | 34.39 | 34.39 | 33.65 | 35870 |
| 1731454200 | 34.7 | 0.5 | 1.47 | 33.89 | 35.01 | 33.89 | 18800 |
| 1731367800 | 34.1989 | 0.69 | 2.06 | 33.61 | 34.32 | 33.61 | 11565 |
| 1731108600 | 33.5075 | -0.89 | -2.59 | 34.27 | 34.46 | 33.5075 | 12145 |
| 1731022200 | 34.4 | 1.45 | 4.40 | 33.34 | 34.41 | 33.331699 | 23266 |
| 1730935800 | 32.95 | 2.43 | 7.96 | 32 | 33.049999 | 32 | 58256 |
| 1730849400 | 30.52 | 0.24 | 0.79 | 30.41 | 30.7439 | 30.26 | 17094 |
| 1730763000 | 30.28 | -0.73 | -2.35 | 30.58 | 30.58 | 29.85 | 20126 |
| 1730500200 | 31.01 | -0.09 | -0.29 | 30.86 | 31.45 | 30.33 | 17628 |
| 1730413800 | 31.1 | -1.3 | -4.01 | 31.85 | 33.14 | 31.1 | 45611 |
| 1730327400 | 32.4 | 1.8 | 5.88 | 34.75 | 35.059 | 32.18 | 118895 |
| 1730241000 | 30.6 | 0.98 | 3.29 | 29.8 | 30.859 | 29.72 | 137880 |
| 1730154600 | 29.6243 | 0.47 | 1.63 | 30.32 | 30.3399 | 28.8 | 37664 |
| 1729895400 | 29.15 | 0.89 | 3.15 | 28.62 | 29.2899 | 28.555 | 26592 |
| 1729809000 | 28.26 | -0.02 | -0.08 | 28.42 | 28.529 | 27.92 | 5811 |
| 1729722600 | 28.2822 | -0.9 | -3.07 | 29.18 | 29.27 | 28.0701 | 19102 |
| 1729636200 | 29.179 | 0.47 | 1.63 | 28.365 | 29.34 | 28.365 | 6052 |
| 1729549800 | 28.711 | 0.16 | 0.58 | 28.27 | 28.851 | 28.27 | 17777 |
| 1729290600 | 28.546 | 0.19 | 0.66 | 28.65 | 28.82 | 28.546 | 4587 |
| 1729204200 | 28.36 | -0.8 | -2.76 | 29.35 | 29.35 | 28.36 | 11902 |
| 1729117800 | 29.1648 | -0.01 | -0.04 | 29.1768 | 29.1768 | 28.79 | 4895 |
| 1729031400 | 29.1768 | 0.12 | 0.40 | 29.47 | 29.78 | 29.1768 | 5180 |
| 1728945000 | 29.06 | 0.67 | 2.36 | 28.68 | 29.499 | 28.68 | 7225 |
| 1728685800 | 28.39 | 0.4 | 1.41 | 28.1 | 28.61 | 27.88 | 22788 |
| 1728599400 | 27.995 | 0.08 | 0.28 | 27.91 | 28.305 | 27.65 | 34543 |
| 1728513000 | 27.9162 | -0.98 | -3.38 | 28.53 | 29.1 | 27.4799 | 22742 |
| 1728426600 | 28.8926 | 0.53 | 1.86 | 28.7 | 28.91 | 28.4901 | 7692 |
| 1728340200 | 28.3655 | -1.57 | -5.26 | 30.08 | 30.08 | 28.3655 | 32288 |
| 1728081000 | 29.94 | 0.51 | 1.73 | 30.09 | 30.11 | 29.43 | 9915 |
| 1727994600 | 29.43 | -0.14 | -0.48 | 29.5713 | 29.69 | 29.06 | 5530 |
| 1727908200 | 29.5713 | -0.34 | -1.12 | 29.9066 | 29.935 | 29.223 | 7579 |
| 1727821800 | 29.9066 | 0.4 | 1.35 | 30.21 | 30.57 | 29.1 | 38698 |
| 1727735400 | 29.5087 | 0.64 | 2.23 | 28.71 | 29.5087 | 28.71 | 11380 |
| 1727476200 | 28.866 | 0.42 | 1.46 | 28.34 | 29.469 | 28.34 | 21503 |
| 1727389800 | 28.45 | 0.39 | 1.39 | 28.885 | 28.885 | 28.356338 | 6826 |
| 1727303400 | 28.0608 | -0.22 | -0.78 | 28.3 | 28.4629 | 28.0501 | 5649 |
| 1727217000 | 28.2827 | 0.14 | 0.50 | 28.41 | 28.5999 | 27.86 | 11405 |
| 1727130600 | 28.1412 | -0.52 | -1.81 | 29.02 | 29.22 | 28.1412 | 13392 |
| 1726871400 | 28.66 | 0.4 | 1.42 | 28.66 | 28.66 | 28.23 | 12061 |
| 1726785000 | 28.26 | 0.84 | 3.06 | 28.76 | 28.76 | 28.041 | 13808 |
| 1726698600 | 27.422 | 0.18 | 0.67 | 27.54 | 27.54 | 27.041 | 10623 |
| 1726612200 | 27.24 | 0.4 | 1.49 | 27.22 | 27.58 | 27.02 | 13690 |
| 1726525800 | 26.84 | 0.22 | 0.83 | 26.55 | 26.89 | 26.39 | 12795 |
| 1726266600 | 26.62 | 0.95 | 3.69 | 26.13 | 26.84 | 25.96 | 28965 |
| 1726180200 | 25.6725 | 1.02 | 4.15 | 25.53 | 25.73 | 25.2 | 16042 |
| 1726093800 | 24.65 | 0.69 | 2.90 | 24.36 | 24.65 | 23.59 | 29152 |
| 1726007400 | 23.9551 | 0.18 | 0.74 | 24.265 | 24.64 | 23.89 | 10069 |
| 1725921000 | 23.7798 | -0.86 | -3.49 | 24.99 | 25.34 | 23.419 | 64047 |
| 1725661800 | 24.64 | -2.06 | -7.73 | 26.91 | 26.91 | 24.64 | 8365 |
| 1725575400 | 26.7032 | 0.15 | 0.55 | 26.36 | 27.39 | 26.36 | 4136 |
| 1725489000 | 26.5573 | -0.18 | -0.69 | 26.43 | 27.4 | 26.43 | 4612 |
| 1725402600 | 26.7406 | -2.39 | -8.19 | 28.45 | 28.45 | 26.585 | 12494 |
| 1725057000 | 29.1266 | 0.5 | 1.75 | 28.54 | 29.1266 | 28.54 | 4694 |
| 1724970600 | 28.6254 | -0.44 | -1.53 | 29.475 | 30.1181 | 28.5 | 6398 |
| 1724884200 | 29.07 | -0.54 | -1.83 | 29.6115 | 29.6115 | 28.5304 | 6728 |
| 1724797800 | 29.6115 | -0.56 | -1.87 | 30.1755 | 30.2 | 29.5817 | 3260 |
| 1724711400 | 30.1755 | 0.1 | 0.32 | 30.29 | 30.75 | 30.05 | 3495 |
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
