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 | 0.6415 | 2.12269613845 | 30.221 | 31.3669 | 30.221 | 23 | 30.83251897 | SP |
| 4 | 1.2191 | 4.11255119183 | 29.6434 | 31.3669 | 29.6434 | 201 | 29.99684663 | SP |
| 12 | 2.227 | 7.77705994308 | 28.6355 | 31.3669 | 27.7781 | 229 | 29.31305658 | SP |
| 26 | 1.6332 | 5.5875440055 | 29.2293 | 31.3669 | 27.7781 | 397 | 29.68727034 | SP |
| 52 | 1.9725 | 6.82762201454 | 28.89 | 31.3669 | 27.2588 | 349 | 29.76452348 | SP |
| 156 | 5.7825 | 23.0562200957 | 25.08 | 31.3669 | 24.8502 | 837 | 26.71005994 | SP |
| 260 | 5.7825 | 23.0562200957 | 25.08 | 31.3669 | 24.8502 | 837 | 26.71005994 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 30.8625 | -0.5 | -1.61 | 30.8625 | 30.8625 | 30.8625 | 106 |
| 1741390200 | 31.3669 | 0.45 | 1.46 | 31.3669 | 31.3669 | 31.3669 | 0 |
| 1741303800 | 30.9169 | -0.08 | -0.25 | 31.02 | 31.02 | 30.9169 | 2 |
| 1741217400 | 30.9937 | 0.77 | 2.56 | 30.9937 | 30.9937 | 30.9937 | 2 |
| 1741131000 | 30.221 | -0 | -0.00 | 30.221 | 30.221 | 30.221 | 6 |
| 1741044600 | 30.2213 | 0.24 | 0.79 | 30.49 | 30.49 | 30.2213 | 566 |
| 1740785400 | 29.9831 | -0.03 | -0.11 | 29.9831 | 29.9831 | 29.9831 | 0 |
| 1740699000 | 30.0162 | -0.25 | -0.83 | 30.0162 | 30.0162 | 30.0162 | 0 |
| 1740612600 | 30.2673 | -0.05 | -0.18 | 30.2673 | 30.2673 | 30.2673 | 53 |
| 1740526200 | 30.322 | 0.44 | 1.48 | 30.322 | 30.322 | 30.322 | 110 |
| 1740439800 | 29.8802 | 0.08 | 0.27 | 29.98 | 29.98 | 29.8802 | 402 |
| 1740180600 | 29.7989 | -0.24 | -0.79 | 30.01 | 30.01 | 29.7989 | 889 |
| 1740094200 | 30.035 | 0.19 | 0.64 | 30.02 | 30.159 | 30.0199 | 1247 |
| 1740007800 | 29.845 | -0.21 | -0.71 | 29.845 | 29.845 | 29.845 | 3 |
| 1739921400 | 30.0599 | 0.17 | 0.55 | 30.01 | 30.11 | 30.01 | 81 |
| 1739575800 | 29.8946 | 0.01 | 0.02 | 29.8946 | 29.8946 | 29.8946 | 90 |
| 1739489400 | 29.8881 | 0.21 | 0.71 | 29.8881 | 29.8881 | 29.8881 | 0 |
| 1739403000 | 29.676 | 0.03 | 0.11 | 29.676 | 29.676 | 29.676 | 4 |
| 1739316600 | 29.6434 | 0.15 | 0.51 | 29.6434 | 29.6434 | 29.6434 | 263 |
| 1739230200 | 29.4936 | 0.14 | 0.47 | 29.49 | 29.4936 | 29.49 | 454 |
| 1738971000 | 29.3551 | -0.21 | -0.71 | 29.37 | 29.37 | 29.3551 | 5158 |
| 1738884600 | 29.5659 | 0.16 | 0.55 | 29.5659 | 29.5659 | 29.5659 | 0 |
| 1738798200 | 29.4032 | 0.27 | 0.92 | 29.34 | 29.4032 | 29.34 | 439 |
| 1738711800 | 29.1354 | 0.33 | 1.14 | 29.1354 | 29.1354 | 29.1354 | 0 |
| 1738625400 | 28.8073 | -0.29 | -1.00 | 28.84 | 28.84 | 28.8073 | 2 |
| 1738366200 | 29.0995 | -0.21 | -0.73 | 29.0995 | 29.0995 | 29.0995 | 84 |
| 1738279800 | 29.3138 | 0.34 | 1.16 | 29.3138 | 29.3138 | 29.3138 | 66 |
| 1738193400 | 28.9778 | 0.07 | 0.23 | 29.06 | 29.06 | 28.9778 | 35 |
| 1738107000 | 28.912 | -0.19 | -0.64 | 28.912 | 28.912 | 28.912 | 0 |
| 1738020600 | 29.0992 | 0.16 | 0.54 | 29.0992 | 29.0992 | 29.0992 | 0 |
| 1737761400 | 28.9436 | 0.3 | 1.06 | 28.9436 | 28.9436 | 28.9436 | 3 |
| 1737675000 | 28.64 | 0 | 0.00 | 28.64 | 28.64 | 28.64 | 0 |
| 1737588600 | 28.64 | -0.12 | -0.41 | 28.78 | 28.78 | 28.64 | 165 |
| 1737502200 | 28.7588 | 0.41 | 1.46 | 28.77 | 28.77 | 28.7588 | 6 |
| 1737156600 | 28.3438 | 0.17 | 0.59 | 28.3438 | 28.3438 | 28.3438 | 0 |
| 1737070200 | 28.1767 | -0.07 | -0.26 | 28.1767 | 28.1767 | 28.1767 | 0 |
| 1736983800 | 28.2495 | 0.32 | 1.15 | 28.2495 | 28.2495 | 28.2495 | 3 |
| 1736897400 | 27.9275 | 0.15 | 0.54 | 27.9275 | 27.9275 | 27.9275 | 9 |
| 1736811000 | 27.7781 | -0.05 | -0.19 | 27.7781 | 27.7781 | 27.7781 | 0 |
| 1736551800 | 27.83 | -0.33 | -1.18 | 27.83 | 27.83 | 27.83 | 8 |
| 1736379000 | 28.1627 | -0.05 | -0.17 | 28.0708 | 28.1627 | 28.0708 | 380 |
| 1736292600 | 28.21 | -0.05 | -0.18 | 28.21 | 28.21 | 28.21 | 13 |
| 1736206200 | 28.2605 | 0.26 | 0.92 | 28.2605 | 28.2605 | 28.2605 | 31 |
| 1735947000 | 28.003 | 0.13 | 0.48 | 28.003 | 28.003 | 28.003 | 20 |
| 1735860600 | 27.8683 | 0 | 0.01 | 27.8683 | 27.8683 | 27.8683 | 1 |
| 1735687800 | 27.8662 | -0.07 | -0.26 | 28.0499 | 28.0499 | 27.8662 | 295 |
| 1735601400 | 27.9377 | -0.05 | -0.17 | 27.96 | 27.96 | 27.9377 | 9 |
| 1735342200 | 27.9865 | -0.35 | -1.23 | 27.9865 | 27.9865 | 27.9865 | 33 |
| 1735255800 | 28.3347 | 0.17 | 0.59 | 28.28 | 28.3347 | 28.28 | 2 |
| 1735077840 | 28.1687 | 0.08 | 0.28 | 28.1687 | 28.1687 | 28.1687 | 0 |
| 1734996600 | 28.0891 | 0.16 | 0.59 | 27.95 | 28.0891 | 27.95 | 402 |
| 1734737400 | 27.9241 | -0.01 | -0.02 | 27.86 | 27.9241 | 27.86 | 101 |
| 1734651000 | 27.9305 | -0.04 | -0.14 | 27.94 | 27.9401 | 27.9305 | 770 |
| 1734564600 | 27.971 | -0.66 | -2.32 | 27.971 | 27.971 | 27.971 | 56 |
| 1734478200 | 28.6355 | -0.12 | -0.41 | 28.6355 | 28.6355 | 28.6355 | 16 |
| 1734391800 | 28.7525 | -0.24 | -0.82 | 28.7525 | 28.7525 | 28.7525 | 107 |
| 1734132600 | 28.9895 | -0.04 | -0.13 | 28.9895 | 28.9895 | 28.9895 | 5 |
| 1734046200 | 29.0267 | -0.27 | -0.93 | 29.0267 | 29.0267 | 29.0267 | 0 |
| 1733959800 | 29.3001 | 0.08 | 0.28 | 29.3001 | 29.3001 | 29.3001 | 1 |
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
