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 | -1.3537 | -4.68510436531 | 28.8937 | 29.21 | 27.54 | 1948 | 28.82763008 | SP |
| 4 | -2.6 | -8.62641008626 | 30.14 | 30.589 | 27.54 | 1526 | 29.49542187 | SP |
| 12 | -2.42 | -8.07743658211 | 29.96 | 30.589 | 27.54 | 3770 | 29.53179963 | SP |
| 26 | -0.299 | -1.07403283164 | 27.839 | 30.589 | 27.49 | 4123 | 28.95346074 | SP |
| 52 | 1.12 | 4.23921271764 | 26.42 | 30.589 | 26.1273 | 3289 | 28.20837676 | SP |
| 156 | 4.6134 | 20.1224778205 | 22.9266 | 30.589 | 17.5 | 5486 | 23.30430598 | SP |
| 260 | 3.13 | 12.8226136829 | 24.41 | 30.589 | 17.5 | 5169 | 23.45744093 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 27.6649 | -1.04 | -3.61 | 28.3 | 28.3 | 27.6649 | 23 |
| 1741390200 | 28.7003 | 0.22 | 0.78 | 28.4779 | 28.7003 | 28.4779 | 21 |
| 1741303800 | 28.4779 | -0.69 | -2.35 | 28.85 | 28.85 | 28.45 | 547 |
| 1741217400 | 29.1647 | 0.33 | 1.14 | 28.837 | 29.21 | 28.837 | 412 |
| 1741131000 | 28.837 | -0.06 | -0.20 | 28.8937 | 28.8937 | 28.71 | 8735 |
| 1741044600 | 28.8937 | -0.59 | -1.99 | 29.48 | 29.48 | 28.8937 | 3643 |
| 1740785400 | 29.48 | 0.38 | 1.32 | 29.0954 | 29.48 | 29.09 | 2684 |
| 1740699000 | 29.0954 | -0.59 | -2.00 | 29.69 | 29.69 | 29.0954 | 1934 |
| 1740612600 | 29.69 | 0.04 | 0.13 | 29.6506 | 29.875 | 29.6506 | 568 |
| 1740526200 | 29.6506 | -0.28 | -0.94 | 29.9333 | 29.9333 | 29.65 | 120 |
| 1740439800 | 29.9333 | -0.2 | -0.68 | 30.1372 | 30.1372 | 29.9333 | 196 |
| 1740180600 | 30.1372 | -0.35 | -1.15 | 30.4884 | 30.4884 | 30.1372 | 728 |
| 1740094200 | 30.4884 | -0.05 | -0.17 | 30.5397 | 30.5397 | 30.4 | 957 |
| 1740007800 | 30.5397 | 0.04 | 0.14 | 30.4961 | 30.589 | 30.46 | 2760 |
| 1739921400 | 30.4961 | 0.02 | 0.06 | 30.4769 | 30.4961 | 30.47 | 348 |
| 1739575800 | 30.4769 | 0.07 | 0.23 | 30.4081 | 30.519 | 30.3801 | 804 |
| 1739489400 | 30.4081 | 0.25 | 0.82 | 30.1593 | 30.4081 | 30.1593 | 3494 |
| 1739403000 | 30.1593 | 0.02 | 0.06 | 30.1402 | 30.21 | 30.1402 | 331 |
| 1739316600 | 30.1402 | -0.04 | -0.12 | 30.14 | 30.2299 | 30.0901 | 697 |
| 1739230200 | 30.1769 | 0.22 | 0.73 | 29.9569 | 30.18 | 29.9569 | 1604 |
| 1738971000 | 29.9569 | -0.23 | -0.76 | 30.1866 | 30.1866 | 29.9569 | 591 |
| 1738884600 | 30.1866 | 0.12 | 0.39 | 30.0682 | 30.5026 | 30.0682 | 623 |
| 1738798200 | 30.0682 | 0.08 | 0.28 | 29.95 | 30.0682 | 29.95 | 1842 |
| 1738711800 | 29.984 | 0.23 | 0.78 | 29.7507 | 29.984 | 29.7507 | 4586 |
| 1738625400 | 29.7507 | -0.17 | -0.57 | 29.6 | 29.83 | 29.53 | 7061 |
| 1738366200 | 29.92 | -0.01 | -0.03 | 29.93 | 30.14 | 29.92 | 4541 |
| 1738279800 | 29.93 | 0.07 | 0.23 | 29.86 | 30 | 29.86 | 278 |
| 1738193400 | 29.86 | 0.04 | 0.13 | 29.82 | 29.86 | 29.78 | 500 |
| 1738107000 | 29.82 | 0.28 | 0.96 | 29.5365 | 29.89 | 29.5365 | 3843 |
| 1738020600 | 29.5365 | -0.57 | -1.89 | 29.54 | 29.65 | 29.4204 | 2484 |
| 1737761400 | 30.1052 | 0.02 | 0.05 | 30.26 | 30.26 | 30.04 | 1776 |
| 1737675000 | 30.09 | 0 | 0.00 | 30.09 | 30.09 | 30.09 | 0 |
| 1737588600 | 30.09 | 0.11 | 0.37 | 30.17 | 30.21 | 30.09 | 1569 |
| 1737502200 | 29.98 | 0.19 | 0.63 | 29.7931 | 29.98 | 29.7931 | 1374 |
| 1737156600 | 29.7931 | 0.3 | 1.00 | 29.73 | 29.8199 | 29.73 | 174 |
| 1737070200 | 29.4974 | -0.1 | -0.33 | 29.5961 | 29.63 | 29.4974 | 1050 |
| 1736983800 | 29.5961 | 0.53 | 1.83 | 29.34 | 29.5961 | 29.34 | 348 |
| 1736897400 | 29.063 | -0.04 | -0.14 | 29.105 | 29.13 | 29.063 | 3819 |
| 1736811000 | 29.105 | -0.01 | -0.03 | 28.98 | 29.105 | 28.87 | 4009 |
| 1736551800 | 29.1124 | -0.31 | -1.07 | 29.46 | 29.46 | 29.051 | 8009 |
| 1736379000 | 29.4261 | 0.02 | 0.07 | 29.4049 | 29.4261 | 29.4049 | 160 |
| 1736292600 | 29.4049 | -0.33 | -1.10 | 29.72 | 29.72 | 29.4049 | 1873 |
| 1736206200 | 29.7307 | 0.19 | 0.63 | 29.5447 | 29.8765 | 29.5447 | 15560 |
| 1735947000 | 29.5447 | 0.33 | 1.14 | 29.2122 | 29.5447 | 29.2122 | 892 |
| 1735860600 | 29.2122 | -0.06 | -0.22 | 29.2765 | 29.49 | 29.2122 | 677 |
| 1735687800 | 29.2765 | -0.16 | -0.55 | 29.4387 | 29.4387 | 29.2765 | 11552 |
| 1735601400 | 29.4387 | -0.16 | -0.55 | 29.6019 | 29.6019 | 29.28 | 5629 |
| 1735342200 | 29.6019 | -0.27 | -0.89 | 29.8684 | 29.8684 | 29.6 | 1124 |
| 1735255800 | 29.8684 | 0.04 | 0.13 | 29.8287 | 29.91 | 29.82 | 7904 |
| 1735077840 | 29.8287 | 0.25 | 0.84 | 29.5802 | 29.83 | 29.5802 | 171 |
| 1734996600 | 29.5802 | 0.23 | 0.80 | 29.3457 | 29.61 | 29.3457 | 35494 |
| 1734737400 | 29.3457 | 0.22 | 0.76 | 29.125 | 29.51 | 29.125 | 29345 |
| 1734651000 | 29.125 | -0.16 | -0.56 | 29.2891 | 29.2891 | 29.125 | 7826 |
| 1734564600 | 29.2891 | -0.58 | -1.94 | 29.8696 | 29.8696 | 29.28 | 2137 |
| 1734478200 | 29.8696 | -0.09 | -0.30 | 29.96 | 29.96 | 29.8696 | 4170 |
| 1734391800 | 29.96 | 0.19 | 0.64 | 29.77 | 29.96 | 29.77 | 1036 |
| 1734132600 | 29.77 | 0.09 | 0.31 | 29.6787 | 29.87 | 29.6787 | 6291 |
| 1734046200 | 29.6787 | -0.11 | -0.36 | 29.79 | 29.79 | 29.6787 | 858 |
| 1733959800 | 29.7852 | 0.28 | 0.94 | 29.5089 | 29.7852 | 29.5089 | 1820 |
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
