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 | 0.34 | 0.860977462649 | 39.49 | 39.9099 | 39.31 | 47698 | 39.62900379 | SP |
| 4 | 0.54 | 1.37439552049 | 39.29 | 39.9099 | 38.68 | 94474 | 39.33518441 | SP |
| 12 | 1.05 | 2.70758122744 | 38.78 | 39.9099 | 38.63 | 228167 | 38.99049865 | SP |
| 26 | 1.83 | 4.81578947368 | 38 | 39.9099 | 35.5229 | 133275 | 38.8725398 | SP |
| 52 | 4.5 | 12.7370506652 | 35.33 | 39.9099 | 35.24 | 105031 | 38.14543165 | SP |
| 156 | 9.9128 | 33.1341168291 | 29.9172 | 39.9099 | 27.5001 | 118564 | 33.07837651 | SP |
| 260 | 14.91 | 59.8314606742 | 24.92 | 39.9099 | 20.5293 | 97646 | 31.1270769 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 39.76 | 0.05 | 0.13 | 39.65 | 39.815 | 39.65 | 50855 |
| 1732577400 | 39.7098 | 0.11 | 0.28 | 39.755 | 39.78 | 39.637 | 82153 |
| 1732318200 | 39.6 | 0.09 | 0.23 | 39.5 | 39.68 | 39.5 | 32347 |
| 1732231800 | 39.51 | 0.09 | 0.23 | 39.47 | 39.61 | 39.39 | 31127 |
| 1732145400 | 39.42 | -0.03 | -0.08 | 39.49 | 39.49 | 39.31 | 41337 |
| 1732059000 | 39.45 | 0.01 | 0.03 | 39.28 | 39.48 | 39.28 | 54832 |
| 1731972600 | 39.44 | 0.09 | 0.23 | 39.38 | 39.48 | 39.3 | 37760 |
| 1731713400 | 39.35 | -0.19 | -0.48 | 39.45 | 39.5217 | 39.25 | 42135 |
| 1731627000 | 39.54 | -0.11 | -0.28 | 39.67 | 39.6984 | 39.54 | 42022 |
| 1731540600 | 39.6511 | 0.05 | 0.13 | 39.61 | 39.7067 | 39.61 | 43019 |
| 1731454200 | 39.6 | -0.04 | -0.10 | 39.64 | 39.7126 | 39.5549 | 43514 |
| 1731367800 | 39.64 | -0.04 | -0.10 | 39.64 | 39.76 | 39.617 | 64836 |
| 1731108600 | 39.68 | 0.05 | 0.13 | 39.65 | 39.7399 | 39.6 | 191111 |
| 1731022200 | 39.6275 | 0.19 | 0.48 | 39.49 | 39.67 | 39.49 | 372258 |
| 1730935800 | 39.44 | 0.42 | 1.08 | 39.43 | 39.5199 | 39.3126 | 75878 |
| 1730849400 | 39.0186 | 0.2 | 0.51 | 38.845 | 39.0368 | 38.845 | 73024 |
| 1730763000 | 38.82 | -0.03 | -0.08 | 38.87 | 38.9066 | 38.76 | 220739 |
| 1730500200 | 38.85 | 0.17 | 0.44 | 38.88 | 39.01 | 38.7716 | 169771 |
| 1730413800 | 38.68 | -0.46 | -1.18 | 38.9 | 38.97 | 38.68 | 121706 |
| 1730327400 | 39.14 | -0.08 | -0.20 | 39.29 | 39.29 | 39.1001 | 92691 |
| 1730241000 | 39.22 | 0.03 | 0.08 | 39.16 | 39.2699 | 39.1133 | 82335 |
| 1730154600 | 39.19 | 0.08 | 0.20 | 39.31 | 39.31 | 39.14 | 107156 |
| 1729895400 | 39.11 | -0.03 | -0.08 | 39.22 | 39.3299 | 39.09 | 95153 |
| 1729809000 | 39.14 | 0.05 | 0.13 | 39.27 | 39.27 | 39.0497 | 159734 |
| 1729722600 | 39.09 | -0.14 | -0.36 | 39.25 | 39.25 | 38.95 | 118798 |
| 1729636200 | 39.23 | -0.04 | -0.10 | 39.23 | 39.29 | 39.16 | 1027103 |
| 1729549800 | 39.27 | 0.01 | 0.03 | 39.31 | 39.33 | 39.16 | 391641 |
| 1729290600 | 39.26 | 0.05 | 0.13 | 39.27 | 39.32 | 39.212 | 289849 |
| 1729204200 | 39.21 | 0.02 | 0.05 | 39.38 | 39.3999 | 39.17 | 215542 |
| 1729117800 | 39.19 | 0.08 | 0.20 | 39.12 | 39.21 | 39.0762 | 186041 |
| 1729031400 | 39.11 | -0.1 | -0.26 | 39.26 | 39.26 | 39.0525 | 257605 |
| 1728945000 | 39.21 | 0.16 | 0.41 | 39.13 | 39.25 | 39.13 | 237869 |
| 1728685800 | 39.05 | 0.11 | 0.28 | 38.92 | 39.09 | 38.92 | 184081 |
| 1728599400 | 38.94 | -0.04 | -0.10 | 38.89 | 39 | 38.88 | 186606 |
| 1728513000 | 38.98 | 0.11 | 0.28 | 38.89 | 39.01 | 38.8246 | 290592 |
| 1728426600 | 38.87 | 0.24 | 0.62 | 38.85 | 38.8934 | 38.7242 | 274390 |
| 1728340200 | 38.63 | -0.25 | -0.64 | 38.84 | 38.84 | 38.63 | 526522 |
| 1728081000 | 38.88 | 0.18 | 0.47 | 38.83 | 38.9 | 38.68 | 381974 |
| 1727994600 | 38.7 | -0.06 | -0.15 | 38.69 | 38.8018 | 38.65 | 289417 |
| 1727908200 | 38.76 | -0.02 | -0.05 | 38.78 | 38.8199 | 38.635 | 528534 |
| 1727821800 | 38.78 | -0.17 | -0.44 | 39.02 | 39.02 | 38.65 | 2209533 |
| 1727735400 | 38.95 | 0.03 | 0.08 | 38.98 | 39 | 38.89 | 1674981 |
| 1727476200 | 38.92 | 0.03 | 0.08 | 38.96 | 38.99 | 38.88 | 508769 |
| 1727389800 | 38.89 | -0.02 | -0.05 | 39.04 | 39.04 | 38.88 | 147894 |
| 1727303400 | 38.91 | 0.03 | 0.08 | 38.94 | 38.9699 | 38.86 | 72169 |
| 1727217000 | 38.88 | 0.01 | 0.03 | 38.85 | 38.9599 | 38.85 | 63617 |
| 1727130600 | 38.87 | -0.08 | -0.21 | 38.88 | 39.04 | 38.8666 | 51337 |
| 1726871400 | 38.95 | 0.04 | 0.10 | 38.93 | 38.96 | 38.88 | 21488 |
| 1726785000 | 38.9129 | 0.04 | 0.11 | 38.99 | 38.99 | 38.8805 | 15951 |
| 1726698600 | 38.87 | -0.04 | -0.10 | 38.94 | 38.94 | 38.86 | 28855 |
| 1726612200 | 38.91 | 0 | 0.00 | 38.92 | 38.92 | 38.866 | 19854 |
| 1726525800 | 38.91 | 0.05 | 0.13 | 38.91 | 38.92 | 38.86 | 40287 |
| 1726266600 | 38.86 | 0 | 0.00 | 38.92 | 38.92 | 38.86 | 29314 |
| 1726180200 | 38.86 | 0.01 | 0.03 | 38.85 | 38.8899 | 38.82 | 35648 |
| 1726093800 | 38.85 | 0.06 | 0.15 | 38.83 | 38.85 | 38.7906 | 30589 |
| 1726007400 | 38.79 | 0.03 | 0.08 | 38.85 | 38.85 | 38.78 | 20088 |
| 1725921000 | 38.76 | 0.05 | 0.13 | 38.8 | 38.83 | 38.76 | 79266 |
| 1725661800 | 38.71 | -0.02 | -0.05 | 38.81 | 38.81 | 38.7 | 38273 |
| 1725575400 | 38.73 | -0.02 | -0.05 | 38.72 | 38.76 | 38.71 | 675080 |
| 1725489000 | 38.75 | -0.03 | -0.08 | 38.78 | 38.7874 | 38.7101 | 6426 |
| 1725402600 | 38.78 | -0.03 | -0.08 | 38.73 | 38.8099 | 38.72 | 118499 |
| 1725057000 | 38.81 | 0.05 | 0.13 | 38.79 | 38.81 | 38.7481 | 8954 |
| 1724970600 | 38.76 | 0.05 | 0.13 | 38.76 | 38.7738 | 38.7094 | 14498 |
| 1724884200 | 38.71 | -0.03 | -0.08 | 38.75 | 38.7757 | 38.68 | 61239 |
| 1724797800 | 38.74 | 0.04 | 0.10 | 38.735 | 38.78 | 38.69 | 41799 |
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
