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 | 0.18 | 0.60281312793 | 29.86 | 30.0699 | 29.05 | 25070 | 29.50051181 | SP |
| 4 | -0.29 | -0.956149027366 | 30.33 | 30.78 | 28.7 | 30632 | 29.75899505 | SP |
| 12 | 0.97 | 3.33677330581 | 29.07 | 30.78 | 27.95 | 49541 | 29.39225526 | SP |
| 26 | 0.9 | 3.08853809197 | 29.14 | 32.2 | 27.95 | 34460 | 29.80992116 | SP |
| 52 | 2.06 | 7.36240171551 | 27.98 | 32.2 | 25.71 | 29885 | 29.06770044 | SP |
| 156 | 1.61 | 5.66303200844 | 28.43 | 32.2 | 22.24 | 56838 | 26.95067558 | SP |
| 260 | 9.93 | 49.3784186972 | 20.11 | 38.24 | 18.84 | 43377 | 27.70190258 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 29.4587 | -0.11 | -0.38 | 29.33 | 29.5199 | 29.33 | 18072 |
| 1741818600 | 29.57 | 0.18 | 0.61 | 29.56 | 29.7697 | 29.31 | 26412 |
| 1741732200 | 29.39 | 0.19 | 0.65 | 29.42 | 29.5755 | 29.24 | 30241 |
| 1741645800 | 29.2 | -0.85 | -2.83 | 29.43 | 29.49 | 29.05 | 30066 |
| 1741390200 | 30.05 | 0.2 | 0.67 | 29.86 | 30.0699 | 29.72 | 20560 |
| 1741303800 | 29.85 | -0.2 | -0.67 | 29.92 | 30.0512 | 29.7201 | 23054 |
| 1741217400 | 30.05 | 1.03 | 3.55 | 29.55 | 30.07 | 29.55 | 13154 |
| 1741131000 | 29.02 | 0.21 | 0.73 | 28.96 | 29.3203 | 28.7 | 51394 |
| 1741044600 | 28.81 | -0.25 | -0.86 | 29.31 | 29.49 | 28.81 | 47237 |
| 1740785400 | 29.06 | -0.76 | -2.55 | 29.25 | 29.32 | 28.9555 | 27637 |
| 1740699000 | 29.82 | -0.46 | -1.52 | 30.04 | 30.04 | 29.64 | 26660 |
| 1740612600 | 30.28 | 0.32 | 1.08 | 29.9564 | 30.4437 | 29.9564 | 14421 |
| 1740526200 | 29.9564 | 0.04 | 0.14 | 29.99 | 30.119 | 29.8372 | 14515 |
| 1740439800 | 29.915 | -0.5 | -1.63 | 30.25 | 30.25 | 29.7901 | 46469 |
| 1740180600 | 30.41 | -0.01 | -0.03 | 30.6 | 30.78 | 30.32 | 11733 |
| 1740094200 | 30.42 | 0.19 | 0.63 | 30.5 | 30.5992 | 30.21 | 86394 |
| 1740007800 | 30.23 | 0.05 | 0.17 | 30.27 | 30.36 | 30.1961 | 17783 |
| 1739921400 | 30.18 | -0.11 | -0.36 | 30.47 | 30.47 | 30.17 | 38563 |
| 1739575800 | 30.29 | 0.1 | 0.33 | 30.33 | 30.43 | 30.13 | 37646 |
| 1739489400 | 30.19 | 0.21 | 0.70 | 29.82 | 30.28 | 29.8 | 114427 |
| 1739403000 | 29.98 | 0.12 | 0.40 | 29.84 | 30.27 | 29.74 | 36458 |
| 1739316600 | 29.86 | -0.06 | -0.20 | 29.75 | 29.94 | 29.75 | 92411 |
| 1739230200 | 29.92 | 0.31 | 1.05 | 29.82 | 30 | 29.8 | 33340 |
| 1738971000 | 29.61 | -0.22 | -0.74 | 29.87 | 29.89 | 29.55 | 52162 |
| 1738884600 | 29.83 | 0.35 | 1.19 | 29.6 | 29.83 | 29.56 | 455290 |
| 1738798200 | 29.48 | -0.15 | -0.51 | 29.63 | 29.6502 | 29.4001 | 12851 |
| 1738711800 | 29.63 | 0.39 | 1.33 | 29.51 | 29.685 | 29.4 | 14002 |
| 1738625400 | 29.24 | 0.09 | 0.31 | 28.92 | 29.34 | 28.88 | 36600 |
| 1738366200 | 29.15 | -0.29 | -0.99 | 29.58 | 29.6299 | 29.15 | 25640 |
| 1738279800 | 29.44 | 0.4 | 1.38 | 29.26 | 29.76 | 29.26 | 33350 |
| 1738193400 | 29.04 | -0.08 | -0.29 | 29.2 | 29.349 | 29.0335 | 22812 |
| 1738107000 | 29.1245 | 0.09 | 0.31 | 29.02 | 29.14 | 28.8075 | 42965 |
| 1738020600 | 29.035 | -0.32 | -1.07 | 28.91 | 29.1799 | 28.91 | 34766 |
| 1737761400 | 29.35 | 0.19 | 0.65 | 29.45 | 29.59 | 29.3463 | 43169 |
| 1737675000 | 29.16 | 0 | 0.00 | 29.16 | 29.16 | 29.16 | 0 |
| 1737588600 | 29.16 | 0.03 | 0.10 | 29.21 | 29.39 | 29.11 | 114308 |
| 1737502200 | 29.13 | 0.05 | 0.17 | 29.15 | 29.35 | 28.96 | 39863 |
| 1737156600 | 29.08 | 0.37 | 1.29 | 28.78 | 29.1898 | 28.78 | 26162 |
| 1737070200 | 28.71 | -0.27 | -0.93 | 28.87 | 28.9299 | 28.71 | 27389 |
| 1736983800 | 28.98 | 0.63 | 2.22 | 28.73 | 28.98 | 28.62 | 22828 |
| 1736897400 | 28.35 | 0.24 | 0.85 | 28.53 | 28.5983 | 28.3 | 41380 |
| 1736811000 | 28.11 | -0.27 | -0.95 | 28.06 | 28.27 | 27.95 | 131288 |
| 1736551800 | 28.3807 | -0.61 | -2.10 | 28.57 | 28.57 | 28.23 | 162581 |
| 1736379000 | 28.99 | 0.04 | 0.14 | 28.86 | 29.01 | 28.8 | 58343 |
| 1736292600 | 28.95 | -0.31 | -1.06 | 29.31 | 29.42 | 28.95 | 29542 |
| 1736206200 | 29.26 | 0.19 | 0.65 | 29.31 | 29.5 | 29.18 | 40157 |
| 1735947000 | 29.07 | 0.13 | 0.45 | 29.06 | 29.2199 | 29 | 26762 |
| 1735860600 | 28.94 | -0.08 | -0.28 | 29.02 | 29.1291 | 28.8201 | 75289 |
| 1735687800 | 29.02 | -0.1 | -0.34 | 29.04 | 29.12 | 28.8201 | 32064 |
| 1735601400 | 29.12 | -0.22 | -0.75 | 29.07 | 29.13 | 28.78 | 27364 |
| 1735342200 | 29.34 | -0.02 | -0.08 | 29.19 | 29.34 | 29.0901 | 26155 |
| 1735255800 | 29.3642 | -0.09 | -0.29 | 29.28 | 29.4899 | 29.247 | 21017 |
| 1735077840 | 29.4507 | 0.03 | 0.10 | 29.37 | 29.59 | 29.19 | 57740 |
| 1734996600 | 29.42 | 0.18 | 0.62 | 29.68 | 29.68 | 29.05 | 34266 |
| 1734737400 | 29.24 | -0.01 | -0.03 | 29.07 | 29.38 | 28.91 | 48465 |
| 1734651000 | 29.25 | 0.26 | 0.90 | 29.42 | 29.4671 | 29.1701 | 59802 |
| 1734564600 | 28.99 | -1.3 | -4.29 | 29.64 | 29.8399 | 28.99 | 29054 |
| 1734478200 | 30.29 | -0.04 | -0.13 | 30.23 | 30.41 | 29.95 | 30612 |
| 1734391800 | 30.33 | -0.24 | -0.79 | 30.41 | 30.54 | 30.328 | 28009 |
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
