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 | -0.08 | -0.27614773904 | 28.97 | 29.12 | 28.76 | 31732 | 28.99872407 | SP |
| 4 | -0.56 | -1.90152801358 | 29.45 | 29.63 | 28.53 | 28300 | 29.0383829 | SP |
| 12 | 0.17 | 0.591922005571 | 28.72 | 29.63 | 28.19 | 40117 | 29.0653414 | SP |
| 26 | -1.48 | -4.87323016134 | 30.37 | 30.44 | 28.19 | 37644 | 29.29243494 | SP |
| 52 | 1.3712 | 4.98277541172 | 27.5188 | 30.54 | 26.63 | 25992 | 29.06229171 | SP |
| 156 | 1.6411 | 6.02262843638 | 27.2489 | 30.54 | 23.46 | 21262 | 27.01461936 | SP |
| 260 | 3.84 | 15.3293413174 | 25.05 | 30.54 | 23.46 | 19328 | 26.9386256 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 28.89 | -0.1 | -0.34 | 28.9127 | 28.96 | 28.87 | 37414 |
| 1743028200 | 28.99 | -0.1 | -0.33 | 29.085 | 29.085 | 28.96 | 29940 |
| 1742941800 | 29.085 | -0.02 | -0.05 | 29.1 | 29.1101 | 29.05 | 28452 |
| 1742855400 | 29.1 | 0.19 | 0.66 | 29.03 | 29.12 | 29.02 | 27193 |
| 1742596200 | 28.91 | -0.04 | -0.14 | 28.76 | 28.96 | 28.76 | 34674 |
| 1742509800 | 28.95 | -0.02 | -0.07 | 28.97 | 29.03 | 28.92 | 38402 |
| 1742423400 | 28.97 | 0.15 | 0.52 | 28.8 | 28.99 | 28.79 | 14416 |
| 1742337000 | 28.82 | -0.11 | -0.38 | 28.88 | 28.88 | 28.76 | 26129 |
| 1742250600 | 28.93 | 0.17 | 0.59 | 28.76 | 28.96 | 28.76 | 10013 |
| 1741991400 | 28.76 | 0.22 | 0.77 | 28.5409 | 28.78 | 28.5409 | 15921 |
| 1741905000 | 28.5409 | -0.15 | -0.54 | 28.6952 | 28.6952 | 28.53 | 5999 |
| 1741818600 | 28.6952 | -0.09 | -0.33 | 28.79 | 28.79 | 28.64 | 55108 |
| 1741732200 | 28.79 | -0.2 | -0.69 | 28.99 | 28.99 | 28.73 | 54035 |
| 1741645800 | 28.99 | -0.22 | -0.75 | 29.21 | 29.21 | 28.935 | 31564 |
| 1741390200 | 29.21 | 0.07 | 0.23 | 29.1439 | 29.21 | 29.05 | 16348 |
| 1741303800 | 29.1439 | -0.27 | -0.90 | 29.41 | 29.41 | 29.1 | 49725 |
| 1741217400 | 29.41 | 0.13 | 0.44 | 29.28 | 29.41 | 29.1896 | 36719 |
| 1741131000 | 29.28 | -0.23 | -0.78 | 29.51 | 29.51 | 29.28 | 12393 |
| 1741044600 | 29.51 | -0.07 | -0.24 | 29.58 | 29.63 | 29.4532 | 16206 |
| 1740785400 | 29.58 | 0.26 | 0.90 | 29.315 | 29.59 | 29.315 | 21974 |
| 1740699000 | 29.315 | -0.14 | -0.46 | 29.45 | 29.4623 | 29.315 | 40511 |
| 1740612600 | 29.45 | -0.04 | -0.14 | 29.49 | 29.52 | 29.42 | 15685 |
| 1740526200 | 29.49 | 0.11 | 0.37 | 29.38 | 29.5 | 29.38 | 33019 |
| 1740439800 | 29.38 | 0.04 | 0.14 | 29.4 | 29.45 | 29.35 | 20830 |
| 1740180600 | 29.34 | -0.12 | -0.41 | 29.39 | 29.4455 | 29.33 | 33711 |
| 1740094200 | 29.46 | -0.01 | -0.04 | 29.52 | 29.52 | 29.39 | 15743 |
| 1740007800 | 29.4731 | 0.05 | 0.18 | 29.42 | 29.49 | 29.3505 | 39044 |
| 1739921400 | 29.42 | -0.03 | -0.10 | 29.44 | 29.44 | 29.33 | 21453 |
| 1739575800 | 29.45 | 0 | 0.00 | 29.56 | 29.56 | 29.45 | 38865 |
| 1739489400 | 29.45 | 0.21 | 0.72 | 29.24 | 29.45 | 29.24 | 21077 |
| 1739403000 | 29.24 | -0.09 | -0.31 | 29.115 | 29.24 | 29.1 | 28791 |
| 1739316600 | 29.33 | -0.01 | -0.03 | 29.339 | 29.339 | 29.24 | 24829 |
| 1739230200 | 29.339 | 0.06 | 0.20 | 29.44 | 29.44 | 29.3 | 28177 |
| 1738971000 | 29.2813 | -0.14 | -0.47 | 29.43 | 29.43 | 29.27 | 30162 |
| 1738884600 | 29.42 | 0 | 0.00 | 29.42 | 29.43 | 29.37 | 39667 |
| 1738798200 | 29.42 | 0.14 | 0.48 | 29.2793 | 29.42 | 29.2793 | 33663 |
| 1738711800 | 29.2793 | 0.06 | 0.21 | 29.145 | 29.29 | 29.145 | 21927 |
| 1738625400 | 29.2184 | -0.05 | -0.18 | 29.27 | 29.27 | 29.2 | 39946 |
| 1738366200 | 29.27 | -0.06 | -0.20 | 29.33 | 29.4214 | 29.23 | 54243 |
| 1738279800 | 29.33 | 0.14 | 0.48 | 29.26 | 29.36 | 29.235 | 31261 |
| 1738193400 | 29.19 | -0.05 | -0.17 | 29.35 | 29.35 | 29.12 | 34545 |
| 1738107000 | 29.24 | -0.02 | -0.07 | 29.26 | 29.26 | 29.19 | 13252 |
| 1738020600 | 29.26 | 0.12 | 0.41 | 29.08 | 29.28 | 29.08 | 50676 |
| 1737761400 | 29.14 | 0.15 | 0.50 | 29.08 | 29.14 | 29.08 | 46834 |
| 1737675000 | 28.9948 | 0 | 0.00 | 28.9948 | 28.9948 | 28.9948 | 0 |
| 1737588600 | 28.9948 | -0.04 | -0.12 | 29.05 | 29.05 | 28.9948 | 44105 |
| 1737502200 | 29.03 | 0.21 | 0.73 | 28.96 | 29.04 | 28.95 | 618029 |
| 1737156600 | 28.82 | 0.08 | 0.28 | 28.74 | 28.86 | 28.74 | 27099 |
| 1737070200 | 28.74 | 0.09 | 0.30 | 28.62 | 28.76 | 28.62 | 23147 |
| 1736983800 | 28.6549 | 0.26 | 0.93 | 28.39 | 28.69 | 28.39 | 1435 |
| 1736897400 | 28.39 | 0.01 | 0.04 | 28.38 | 28.41 | 28.27 | 27684 |
| 1736811000 | 28.38 | 0.08 | 0.28 | 28.19 | 28.38 | 28.19 | 31123 |
| 1736551800 | 28.3 | -0.31 | -1.08 | 28.38 | 28.4212 | 28.26 | 38026 |
| 1736379000 | 28.61 | 0.05 | 0.18 | 28.56 | 28.61 | 28.46 | 30295 |
| 1736292600 | 28.56 | -0.14 | -0.49 | 28.7 | 28.7 | 28.49 | 36790 |
| 1736206200 | 28.7 | 0 | 0.00 | 28.8 | 28.8 | 28.68 | 45401 |
| 1735947000 | 28.7 | 0.13 | 0.46 | 28.57 | 28.71 | 28.57 | 13634 |
| 1735860600 | 28.57 | -0.04 | -0.14 | 28.72 | 28.72 | 28.501 | 25709 |
| 1735687800 | 28.61 | -0.03 | -0.10 | 28.64 | 28.64 | 28.58 | 24372 |
| 1735601400 | 28.64 | -0.09 | -0.31 | 28.67 | 28.68 | 28.54 | 35160 |
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
