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 | -0.6501 | -1.93401558874 | 33.614 | 33.6624 | 32.9639 | 2269 | 33.40189086 | SP |
| 4 | -1.8261 | -5.24892210405 | 34.79 | 35.07 | 32.9639 | 21690 | 34.27754481 | SP |
| 12 | -1.3691 | -3.98770861853 | 34.333 | 35.07 | 32.9639 | 17212 | 34.29348932 | SP |
| 26 | -0.2361 | -0.711144578313 | 33.2 | 35.21 | 32.9639 | 20616 | 34.31311083 | SP |
| 52 | 2.1339 | 6.92150502757 | 30.83 | 35.21 | 30.0712 | 19191 | 33.06941985 | SP |
| 156 | 5.5839 | 20.3940832725 | 27.38 | 35.21 | 23.76 | 20693 | 29.14335062 | SP |
| 260 | 7.8339 | 31.1734978114 | 25.13 | 35.21 | 23.76 | 16078 | 29.05421654 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 32.9639 | -0.23 | -0.68 | 33.1908 | 33.1908 | 32.9639 | 635 |
| 1741818600 | 33.1908 | -0.05 | -0.17 | 33.36 | 33.36 | 33.1908 | 744 |
| 1741732200 | 33.2457 | -0.11 | -0.34 | 33.36 | 33.36 | 33.2457 | 2845 |
| 1741645800 | 33.36 | -0.3 | -0.88 | 33.43 | 33.47 | 33.351 | 3132 |
| 1741390200 | 33.6554 | 0.04 | 0.12 | 33.614 | 33.6624 | 33.43 | 3987 |
| 1741303800 | 33.614 | -0.3 | -0.87 | 33.91 | 33.91 | 33.6 | 2053 |
| 1741217400 | 33.91 | 0.21 | 0.63 | 33.6967 | 33.91 | 33.6434 | 3267 |
| 1741131000 | 33.6967 | -0.2 | -0.59 | 33.8974 | 33.8974 | 33.69 | 2172 |
| 1741044600 | 33.8974 | -0.34 | -1.00 | 34.2401 | 34.2401 | 33.8974 | 5466 |
| 1740785400 | 34.2401 | 0.3 | 0.88 | 33.9413 | 34.2401 | 33.9413 | 1331 |
| 1740699000 | 33.9413 | -0.32 | -0.94 | 34.2624 | 34.2796 | 33.9413 | 2221 |
| 1740612600 | 34.2624 | -0.01 | -0.04 | 34.2768 | 34.48 | 34.25 | 27839 |
| 1740526200 | 34.2768 | -0.09 | -0.25 | 34.3622 | 34.4167 | 34.18 | 329337 |
| 1740439800 | 34.3622 | -0.12 | -0.34 | 34.481 | 34.53 | 34.3622 | 417 |
| 1740180600 | 34.481 | -0.4 | -1.14 | 34.8775 | 34.8775 | 34.481 | 1162 |
| 1740094200 | 34.8775 | -0.19 | -0.55 | 35.07 | 35.07 | 34.87 | 3537 |
| 1740007800 | 35.07 | 0.15 | 0.44 | 34.9176 | 35.07 | 34.865 | 5859 |
| 1739921400 | 34.9176 | 0.03 | 0.09 | 34.8863 | 34.92 | 34.7913 | 14491 |
| 1739575800 | 34.8863 | 0.04 | 0.10 | 34.79 | 34.92 | 34.79 | 1621 |
| 1739489400 | 34.85 | 0.27 | 0.79 | 34.5756 | 34.95 | 34.5756 | 1684 |
| 1739403000 | 34.5756 | -0.11 | -0.32 | 34.8 | 34.8 | 34.48 | 28077 |
| 1739316600 | 34.685 | 0.02 | 0.05 | 34.59 | 34.75 | 34.59 | 5856 |
| 1739230200 | 34.6687 | 0.14 | 0.39 | 34.5333 | 34.6784 | 34.5333 | 115 |
| 1738971000 | 34.5333 | -0.22 | -0.63 | 34.7518 | 34.7518 | 34.5 | 6420 |
| 1738884600 | 34.7518 | 0.07 | 0.22 | 34.6769 | 34.77 | 34.6769 | 3257 |
| 1738798200 | 34.6769 | 0.08 | 0.22 | 34.601 | 34.6769 | 34.57 | 475 |
| 1738711800 | 34.601 | 0.14 | 0.42 | 34.45 | 34.69 | 34.45 | 16843 |
| 1738625400 | 34.4578 | -0.18 | -0.51 | 34.6332 | 34.6332 | 34.4578 | 319 |
| 1738366200 | 34.6332 | -0.11 | -0.31 | 34.7425 | 34.92 | 34.6332 | 1528 |
| 1738279800 | 34.7425 | 0.15 | 0.44 | 34.59 | 34.7425 | 34.59 | 0 |
| 1738193400 | 34.59 | -0.15 | -0.44 | 34.7441 | 34.7441 | 34.54 | 2198 |
| 1738107000 | 34.7441 | 0.2 | 0.58 | 34.5425 | 34.7441 | 34.5425 | 974 |
| 1738020600 | 34.5425 | -0.33 | -0.94 | 34.47 | 34.65 | 34.4693 | 874 |
| 1737761400 | 34.87 | 0.03 | 0.09 | 34.9346 | 34.96 | 34.845 | 5862 |
| 1737675000 | 34.84 | 0 | 0.00 | 34.84 | 34.84 | 34.84 | 0 |
| 1737588600 | 34.84 | 0.19 | 0.55 | 34.74 | 34.87 | 34.74 | 6199 |
| 1737502200 | 34.65 | 0.16 | 0.45 | 34.6 | 34.6895 | 34.5841 | 17331 |
| 1737156600 | 34.4936 | 0.24 | 0.69 | 34.2559 | 34.4936 | 34.2559 | 0 |
| 1737070200 | 34.2559 | -0.04 | -0.12 | 34.2978 | 34.33 | 34.2559 | 6183 |
| 1736983800 | 34.2978 | 0.31 | 0.92 | 33.9865 | 34.33 | 33.9865 | 26772 |
| 1736897400 | 33.9865 | -0.01 | -0.03 | 34.16 | 34.16 | 33.93 | 1890 |
| 1736811000 | 33.9958 | -0.01 | -0.04 | 33.84 | 33.9958 | 33.84 | 11620 |
| 1736551800 | 34.0098 | -0.24 | -0.70 | 34.01 | 34.01 | 34.0098 | 330 |
| 1736379000 | 34.2485 | 0.03 | 0.08 | 34.2198 | 34.25 | 34.2 | 23048 |
| 1736292600 | 34.2198 | -0.27 | -0.80 | 34.4945 | 34.5901 | 33.835 | 321860 |
| 1736206200 | 34.4945 | 0.13 | 0.39 | 34.52 | 34.7044 | 34.49 | 862 |
| 1735947000 | 34.361 | 0.28 | 0.81 | 34.085 | 34.361 | 34.085 | 4321 |
| 1735860600 | 34.085 | -0.04 | -0.12 | 34.1265 | 34.25 | 33.993 | 10340 |
| 1735687800 | 34.1265 | -0.13 | -0.38 | 34.2561 | 34.3 | 34.1265 | 1628 |
| 1735601400 | 34.2561 | -0.26 | -0.74 | 34.513 | 34.513 | 34.14 | 1226 |
| 1735342200 | 34.513 | -0.3 | -0.86 | 34.6 | 34.6 | 34.42 | 4067 |
| 1735255800 | 34.8129 | 0.02 | 0.06 | 34.7924 | 34.86 | 34.755 | 3538 |
| 1735077840 | 34.7924 | 0.1 | 0.30 | 34.5796 | 34.7924 | 34.5796 | 105 |
| 1734996600 | 34.6894 | 0.18 | 0.52 | 34.509 | 34.6894 | 34.509 | 347 |
| 1734737400 | 34.509 | 0.18 | 0.51 | 34.333 | 34.64 | 34.333 | 1162 |
| 1734651000 | 34.333 | -0.05 | -0.14 | 34.3823 | 34.48 | 34.333 | 4540 |
| 1734564600 | 34.3823 | -0.68 | -1.93 | 35.0605 | 35.132 | 34.3823 | 6863 |
| 1734478200 | 35.0605 | -0.07 | -0.20 | 35.1293 | 35.1293 | 35.02 | 258339 |
| 1734391800 | 35.1293 | 0.15 | 0.43 | 34.98 | 35.18 | 34.98 | 85183 |
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
