Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0307 | 0.10180969215 | 30.1543 | 30.205 | 30.1543 | 416 | 30.20165706 | SP |
| 4 | 0.22 | 0.734189888203 | 29.965 | 30.34 | 29.8981 | 578 | 30.04898817 | SP |
| 12 | 0.4483 | 1.50756472642 | 29.7367 | 30.94 | 29.55 | 645 | 29.88662646 | SP |
| 26 | 0.355 | 1.19007710359 | 29.83 | 30.94 | 29.29 | 1172 | 29.67447195 | SP |
| 52 | 1.33 | 4.60925316236 | 28.855 | 30.94 | 27.8967 | 3573 | 29.61602942 | SP |
| 156 | 0.165 | 0.549633577615 | 30.02 | 30.94 | 27.8967 | 3199 | 29.55839585 | SP |
| 260 | 0.165 | 0.549633577615 | 30.02 | 30.94 | 27.8967 | 3199 | 29.55839585 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 30.185 | -0.02 | -0.07 | 30.205 | 30.205 | 30.185 | 1253 |
| 1726785000 | 30.205 | 0 | 0.02 | 30.2 | 30.205 | 30.19 | 1158 |
| 1726698600 | 30.2 | 0.01 | 0.03 | 30.19 | 30.2 | 30.19 | 192 |
| 1726612200 | 30.19 | -0.01 | -0.03 | 30.2 | 30.2 | 30.19 | 96 |
| 1726525800 | 30.2 | 0.02 | 0.07 | 30.18 | 30.2 | 30.18 | 567 |
| 1726266600 | 30.18 | 0.03 | 0.09 | 30.1543 | 30.18 | 30.1543 | 69 |
| 1726180200 | 30.1543 | 0.01 | 0.05 | 30.34 | 30.34 | 30.1543 | 267 |
| 1726093800 | 30.14 | 0 | 0.00 | 30.14 | 30.14 | 30.14 | 64 |
| 1726007400 | 30.14 | 0.05 | 0.17 | 30.07 | 30.14 | 30.07 | 47 |
| 1725921000 | 30.09 | -0.01 | -0.03 | 30.26 | 30.26 | 30.09 | 102 |
| 1725661800 | 30.1 | 0.1 | 0.33 | 30.0007 | 30.1 | 30.0007 | 1033 |
| 1725575400 | 30.0007 | -0.01 | -0.03 | 30.01 | 30.04 | 30.0007 | 320 |
| 1725489000 | 30.01 | 0.06 | 0.18 | 29.955 | 30.01 | 29.955 | 622 |
| 1725402600 | 29.955 | -0.03 | -0.08 | 29.8981 | 29.97 | 29.8981 | 743 |
| 1725057000 | 29.98 | -0.02 | -0.05 | 29.995 | 29.995 | 29.97 | 3306 |
| 1724970600 | 29.995 | -0.03 | -0.08 | 30.02 | 30.02 | 29.995 | 1052 |
| 1724884200 | 30.02 | -0.02 | -0.05 | 30.035 | 30.035 | 30.02 | 83 |
| 1724797800 | 30.035 | -0 | -0.00 | 30.07 | 30.07 | 30.035 | 913 |
| 1724711400 | 30.0364 | -0 | -0.01 | 30.04 | 30.06 | 30.0364 | 35 |
| 1724452200 | 30.04 | 0.07 | 0.25 | 29.965 | 30.0699 | 29.965 | 316 |
| 1724365800 | 29.965 | -0.06 | -0.19 | 30.0213 | 30.0213 | 29.965 | 506 |
| 1724279400 | 30.0213 | 0.02 | 0.05 | 30.0051 | 30.0213 | 30.0051 | 193 |
| 1724193000 | 30.0051 | 0.04 | 0.12 | 30.04 | 30.04 | 30.0051 | 124 |
| 1724106600 | 29.9678 | 0 | 0.01 | 29.965 | 29.9678 | 29.965 | 111 |
| 1723847400 | 29.965 | 0.01 | 0.03 | 29.955 | 29.965 | 29.955 | 59 |
| 1723761000 | 29.955 | -0.05 | -0.15 | 30 | 30 | 29.955 | 88 |
| 1723674600 | 30 | 0.02 | 0.08 | 29.975 | 30 | 29.975 | 142 |
| 1723588200 | 29.975 | 0.02 | 0.07 | 29.9534 | 29.999 | 29.9534 | 1610 |
| 1723501800 | 29.9534 | 0.05 | 0.16 | 29.905 | 29.9534 | 29.905 | 319 |
| 1723242600 | 29.905 | -0.01 | -0.02 | 29.91 | 29.91 | 29.905 | 285 |
| 1723156200 | 29.91 | -0.13 | -0.43 | 30.04 | 30.04 | 29.91 | 59 |
| 1723069800 | 30.04 | -0.05 | -0.18 | 30.08 | 30.08 | 30.04 | 225 |
| 1722983400 | 30.0942 | 0.02 | 0.06 | 30.0754 | 30.0942 | 30.07 | 277 |
| 1722897000 | 30.0754 | 0.05 | 0.17 | 30.0256 | 30.14 | 30.0256 | 646 |
| 1722637800 | 30.0256 | 0.16 | 0.52 | 30.94 | 30.94 | 30.02 | 131 |
| 1722551400 | 29.8701 | -0.03 | -0.10 | 29.8181 | 29.8701 | 29.8181 | 93 |
| 1722465000 | 29.9003 | 0.03 | 0.08 | 29.875 | 29.9003 | 29.875 | 693 |
| 1722378600 | 29.875 | -0 | -0.02 | 29.8798 | 29.8798 | 29.875 | 44 |
| 1722292200 | 29.8798 | -0.02 | -0.05 | 29.895 | 29.895 | 29.8798 | 122 |
| 1722033000 | 29.895 | 0.02 | 0.08 | 29.8709 | 29.895 | 29.8709 | 51 |
| 1721946600 | 29.8709 | -0.01 | -0.05 | 29.8845 | 29.8845 | 29.87 | 419 |
| 1721860200 | 29.8845 | -0.02 | -0.05 | 29.9 | 29.92 | 29.8845 | 282 |
| 1721773800 | 29.9 | 0.02 | 0.07 | 29.88 | 29.9 | 29.88 | 1779 |
| 1721687400 | 29.88 | 0.01 | 0.04 | 29.8693 | 29.88 | 29.8693 | 64 |
| 1721428200 | 29.8693 | -0.01 | -0.04 | 29.8802 | 29.8802 | 29.8693 | 44 |
| 1721341800 | 29.8802 | -0.01 | -0.03 | 29.89 | 29.91 | 29.86 | 4234 |
| 1721255400 | 29.89 | 0.02 | 0.05 | 29.875 | 29.91 | 29.875 | 479 |
| 1721169000 | 29.875 | 0 | 0.02 | 29.87 | 29.875 | 29.841 | 671 |
| 1721082600 | 29.87 | 0.01 | 0.04 | 29.8573 | 29.87 | 29.8573 | 4461 |
| 1720823400 | 29.8573 | 0.04 | 0.13 | 29.82 | 29.8573 | 29.82 | 78 |
| 1720737000 | 29.82 | 0.1 | 0.34 | 29.75 | 29.82 | 29.75 | 75 |
| 1720650600 | 29.72 | -0.03 | -0.10 | 29.75 | 29.75 | 29.72 | 637 |
| 1720564200 | 29.75 | 0.02 | 0.08 | 29.66 | 29.75 | 29.66 | 303 |
| 1720477800 | 29.7276 | -0 | -0.00 | 29.88 | 29.88 | 29.7276 | 65 |
| 1720218600 | 29.7282 | 0.13 | 0.43 | 29.601 | 29.7282 | 29.601 | 48 |
| 1720040640 | 29.601 | 0.03 | 0.10 | 29.57 | 29.68 | 29.57 | 3159 |
| 1719959400 | 29.57 | -0.02 | -0.05 | 29.585 | 29.585 | 29.57 | 262 |
| 1719873000 | 29.585 | -0.15 | -0.51 | 29.78 | 29.78 | 29.55 | 3365 |
| 1719613800 | 29.7367 | 0 | 0.00 | 29.7367 | 29.7367 | 29.7367 | 0 |
| 1719527400 | 29.7367 | -0.03 | -0.11 | 29.77 | 29.77 | 29.7367 | 790 |
| 1719441000 | 29.77 | -0.01 | -0.03 | 29.78 | 29.78 | 29.77 | 30 |
| 1719354600 | 29.78 | -0.03 | -0.10 | 29.8103 | 29.8499 | 29.77 | 2763 |
| 1719268200 | 29.8103 | 0.01 | 0.02 | 29.805 | 29.8103 | 29.781 | 180 |
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
