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 | 0.04 | 0.112044817927 | 35.7 | 36.06 | 34.91 | 81393 | 35.25165202 | SP |
| 4 | 0.97 | 2.78976128847 | 34.77 | 36.06 | 34.46 | 164232 | 34.97921237 | SP |
| 12 | 3.85 | 12.0727500784 | 31.89 | 36.06 | 31.44 | 122312 | 33.82918004 | SP |
| 26 | 1.01 | 2.90814857472 | 34.73 | 36.06 | 31.44 | 70387 | 33.85694085 | SP |
| 52 | 1.55 | 4.53348932436 | 34.19 | 36.06 | 31.1801 | 68799 | 34.01268158 | SP |
| 156 | 5.62 | 18.6586985392 | 30.12 | 36.06 | 23.57 | 55855 | 31.51706628 | SP |
| 260 | 15.42 | 75.8858267717 | 20.32 | 39.75 | 19.545 | 47087 | 30.73695599 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 35.14 | -0.11 | -0.31 | 35.15 | 35.225 | 34.9936 | 59902 |
| 1741818600 | 35.25 | 0.08 | 0.23 | 35.29 | 35.37 | 35.1 | 30608 |
| 1741732200 | 35.17 | -0.05 | -0.14 | 35.27 | 35.31 | 34.91 | 68394 |
| 1741645800 | 35.22 | -0.84 | -2.33 | 35.45 | 35.53 | 35.015 | 222566 |
| 1741390200 | 36.06 | 0.44 | 1.24 | 35.7 | 36.06 | 35.6235 | 23743 |
| 1741303800 | 35.62 | -0.27 | -0.75 | 35.73 | 35.97 | 35.51 | 316014 |
| 1741217400 | 35.89 | 0.72 | 2.05 | 35.6 | 35.96 | 35.5214 | 71116 |
| 1741131000 | 35.17 | 0.1 | 0.29 | 34.86 | 35.4301 | 34.6569 | 78610 |
| 1741044600 | 35.07 | 0.3 | 0.86 | 35.46 | 35.51 | 34.9101 | 40420 |
| 1740785400 | 34.77 | 0.12 | 0.33 | 34.63 | 35.115 | 34.46 | 105929 |
| 1740699000 | 34.655 | -0.47 | -1.32 | 34.96 | 34.96 | 34.63 | 205571 |
| 1740612600 | 35.12 | 0.08 | 0.23 | 35.14 | 35.36 | 34.98 | 437021 |
| 1740526200 | 35.04 | 0.26 | 0.73 | 35.16 | 35.16 | 34.93 | 44151 |
| 1740439800 | 34.785 | 0.11 | 0.33 | 34.81 | 34.94 | 34.7078 | 48941 |
| 1740180600 | 34.67 | -0.19 | -0.55 | 34.85 | 34.9 | 34.64 | 351544 |
| 1740094200 | 34.86 | 0.32 | 0.93 | 34.76 | 34.86 | 34.631 | 71232 |
| 1740007800 | 34.54 | -0.32 | -0.92 | 34.53 | 34.66 | 34.47 | 380482 |
| 1739921400 | 34.86 | 0.16 | 0.48 | 34.85 | 34.93 | 34.802 | 493607 |
| 1739575800 | 34.695 | 0.15 | 0.42 | 34.77 | 34.8602 | 34.655 | 68806 |
| 1739489400 | 34.55 | 0.35 | 1.02 | 34.32 | 34.6 | 34.305 | 95419 |
| 1739403000 | 34.2 | 0.08 | 0.23 | 33.88 | 34.275 | 33.8701 | 54578 |
| 1739316600 | 34.1201 | 0.16 | 0.47 | 33.92 | 34.199 | 33.9 | 134386 |
| 1739230200 | 33.96 | 0.17 | 0.50 | 33.9 | 34.02 | 33.8866 | 53108 |
| 1738971000 | 33.79 | -0.23 | -0.68 | 34.08 | 34.08 | 33.69 | 53116 |
| 1738884600 | 34.02 | 0.19 | 0.56 | 33.93 | 34.08 | 33.92 | 78235 |
| 1738798200 | 33.83 | 0.29 | 0.86 | 33.69 | 33.86 | 33.64 | 134124 |
| 1738711800 | 33.54 | 0.44 | 1.33 | 33.299999 | 33.54 | 33.275 | 77050 |
| 1738625400 | 33.1 | -0.41 | -1.22 | 32.939999 | 33.38 | 32.82 | 98705 |
| 1738366200 | 33.509999 | -0.25 | -0.74 | 33.79 | 33.9 | 33.47 | 77723 |
| 1738279800 | 33.76 | 0.23 | 0.69 | 33.76 | 33.96 | 33.715 | 56234 |
| 1738193400 | 33.53 | 0.07 | 0.21 | 33.47 | 33.56 | 33.3498 | 70113 |
| 1738107000 | 33.46 | -0.07 | -0.21 | 33.46 | 33.49 | 33.2601 | 91283 |
| 1738020600 | 33.53 | 0.09 | 0.27 | 33.32 | 33.53 | 33.32 | 101664 |
| 1737761400 | 33.439999 | 0.44 | 1.33 | 33.439999 | 33.5652 | 33.3962 | 148390 |
| 1737675000 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1737588600 | 33 | -0.16 | -0.48 | 33.159999 | 33.170299 | 33 | 53962 |
| 1737502200 | 33.159999 | 0.61 | 1.87 | 32.95 | 33.159999 | 32.9 | 77435 |
| 1737156600 | 32.549999 | 0.22 | 0.68 | 32.52 | 32.68 | 32.409999 | 239607 |
| 1737070200 | 32.33 | 0.11 | 0.34 | 32.28 | 32.4699 | 32.25 | 126377 |
| 1736983800 | 32.22 | 0.4 | 1.26 | 32.29 | 32.31 | 32.101289 | 115611 |
| 1736897400 | 31.82 | 0.08 | 0.25 | 31.76 | 31.95 | 31.67 | 107905 |
| 1736811000 | 31.74 | -0.03 | -0.09 | 31.44 | 31.74 | 31.44 | 79968 |
| 1736551800 | 31.77 | -0.49 | -1.52 | 32 | 32 | 31.61 | 273417 |
| 1736379000 | 32.259999 | -0.07 | -0.22 | 32.11 | 32.38 | 32.04 | 131231 |
| 1736292600 | 32.33 | -0.08 | -0.25 | 32.619999 | 32.619999 | 32.32 | 92384 |
| 1736206200 | 32.409999 | 0.35 | 1.09 | 32.35 | 32.6039 | 32.33 | 56747 |
| 1735947000 | 32.06 | 0.11 | 0.34 | 32.02 | 32.189999 | 31.945 | 51167 |
| 1735860600 | 31.95 | -0.12 | -0.37 | 32.119999 | 32.229999 | 31.8 | 86113 |
| 1735687800 | 32.07 | 0.01 | 0.03 | 32.259999 | 32.2699 | 31.97 | 63893 |
| 1735601400 | 32.06 | -0.21 | -0.66 | 32.07 | 32.21 | 31.9585 | 163719 |
| 1735342200 | 32.272799 | -0.43 | -1.31 | 32.28 | 32.3795 | 32.119999 | 61102 |
| 1735255800 | 32.7 | 0.18 | 0.55 | 32.479999 | 32.7336 | 32.479999 | 40905 |
| 1735077840 | 32.52 | 0.14 | 0.43 | 32.369999 | 32.52 | 32.33 | 15525 |
| 1734996600 | 32.38 | 0.17 | 0.53 | 32.22 | 32.424999 | 32.110999 | 118292 |
| 1734737400 | 32.21 | -0.03 | -0.09 | 31.95 | 32.4399 | 31.95 | 151776 |
| 1734651000 | 32.24 | -0.06 | -0.19 | 32.445 | 32.445 | 32.24 | 45672 |
| 1734564600 | 32.299999 | -0.8 | -2.42 | 33.1 | 33.1799 | 32.284999 | 101632 |
| 1734478200 | 33.1 | -0.13 | -0.39 | 33.119999 | 33.249899 | 33.1 | 126081 |
| 1734391800 | 33.229999 | -0.15 | -0.45 | 33.25 | 33.36 | 33.229999 | 30082 |
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
