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 | 0.1995 | 0.646049222798 | 30.88 | 31.0795 | 30.04 | 165 | 30.29255818 | SP |
| 4 | 0.1925 | 0.62323955062 | 30.887 | 31.97 | 30.04 | 157 | 30.65726817 | SP |
| 12 | 0.7008 | 2.30687949122 | 30.3787 | 32.51 | 29.8975 | 162 | 30.85280841 | SP |
| 26 | 1.5856 | 5.37602690726 | 29.4939 | 32.51 | 26.903 | 191 | 29.88028711 | SP |
| 52 | 6.3225 | 25.5382316113 | 24.757 | 32.51 | 24.6314 | 206 | 28.25263496 | SP |
| 156 | 11.7495 | 60.78375582 | 19.33 | 32.51 | 19.2722 | 2426 | 19.9950119 | SP |
| 260 | 11.7495 | 60.78375582 | 19.33 | 32.51 | 19.2722 | 2426 | 19.9950119 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 31.0795 | 0.3 | 0.97 | 30.7813 | 31.0795 | 30.7813 | 71 |
| 1737070200 | 30.7813 | -0.04 | -0.13 | 30.8211 | 30.8211 | 30.7813 | 10 |
| 1736983800 | 30.8211 | 0.66 | 2.19 | 30.16 | 30.8211 | 30.16 | 111 |
| 1736897400 | 30.16 | -0.07 | -0.23 | 30.23 | 30.31 | 30.16 | 200 |
| 1736811000 | 30.23 | 0.03 | 0.09 | 30.2027 | 30.23 | 30.04 | 302 |
| 1736551800 | 30.2027 | -0.44 | -1.43 | 30.88 | 30.88 | 30.14 | 202 |
| 1736379000 | 30.64 | 0.05 | 0.16 | 30.2 | 30.64 | 30.2 | 364 |
| 1736292600 | 30.5918 | -0.34 | -1.09 | 30.9291 | 30.9291 | 30.5918 | 114 |
| 1736206200 | 30.9291 | 0.18 | 0.59 | 30.7487 | 31.09 | 30.7487 | 178 |
| 1735947000 | 30.7487 | 0.39 | 1.28 | 30.3598 | 30.7487 | 30.3598 | 17 |
| 1735860600 | 30.3598 | -0.04 | -0.12 | 30.18 | 30.67 | 30.18 | 193 |
| 1735687800 | 30.396 | -0.18 | -0.60 | 30.5792 | 30.63 | 30.396 | 259 |
| 1735601400 | 30.5792 | -0.79 | -2.51 | 30.8553 | 30.8553 | 30.38 | 228 |
| 1735342200 | 31.3663 | -0.37 | -1.17 | 31.97 | 31.97 | 31.3663 | 104 |
| 1735255800 | 31.7384 | 0.03 | 0.09 | 31.7102 | 31.7384 | 31.65 | 101 |
| 1735077840 | 31.7102 | 0.3 | 0.97 | 31.4067 | 31.7102 | 31.4067 | 100 |
| 1734996600 | 31.4067 | 0.23 | 0.75 | 30.82 | 31.4067 | 30.82 | 118 |
| 1734737400 | 31.1725 | 0.29 | 0.92 | 30.887 | 31.1725 | 30.887 | 60 |
| 1734651000 | 30.887 | -0.08 | -0.25 | 30.9645 | 31.01 | 30.887 | 97 |
| 1734564600 | 30.9645 | -0.9 | -2.83 | 31.8656 | 31.88 | 30.9645 | 50 |
| 1734478200 | 31.8656 | -0.11 | -0.35 | 31.9786 | 31.9786 | 31.8 | 102 |
| 1734391800 | 31.9786 | 0.12 | 0.38 | 31.8582 | 31.9786 | 31.8582 | 103 |
| 1734132600 | 31.8582 | -0.03 | -0.09 | 31.8884 | 31.92 | 31.8582 | 101 |
| 1734046200 | 31.8884 | -0.12 | -0.36 | 32.005 | 32.005 | 31.8884 | 105 |
| 1733959800 | 32.005 | 0.24 | 0.76 | 31.763 | 32.005 | 31.763 | 1 |
| 1733873400 | 31.763 | -0.11 | -0.33 | 31.8685 | 31.92 | 31.763 | 120 |
| 1733787000 | 31.8685 | -0.24 | -0.74 | 32.509999 | 32.509999 | 31.8685 | 109 |
| 1733527800 | 32.106499 | 0.11 | 0.35 | 31.9932 | 32.119999 | 31.9932 | 122 |
| 1733441400 | 31.9932 | -0.05 | -0.16 | 32.0437 | 32.0437 | 31.9932 | 100 |
| 1733355000 | 32.0437 | 0.22 | 0.70 | 31.8198 | 32.0437 | 31.8198 | 100 |
| 1733268600 | 31.8198 | 0.03 | 0.09 | 31.7903 | 31.8198 | 31.74 | 173 |
| 1733182200 | 31.7903 | 0.07 | 0.21 | 32.15 | 32.15 | 31.76 | 169 |
| 1732917840 | 31.7239 | 0.2 | 0.62 | 31.5273 | 31.7239 | 31.5273 | 114 |
| 1732750200 | 31.5273 | -0.13 | -0.40 | 31.6525 | 31.6525 | 31.5273 | 100 |
| 1732663800 | 31.6525 | 0.18 | 0.56 | 31.4758 | 31.6525 | 31.4758 | 112 |
| 1732577400 | 31.4758 | 0.1 | 0.30 | 31.97 | 31.97 | 31.4758 | 119 |
| 1732318200 | 31.3802 | 0.12 | 0.40 | 31.2566 | 31.3802 | 31.2566 | 35 |
| 1732231800 | 31.2566 | 0.19 | 0.60 | 31.07 | 31.2566 | 31 | 106 |
| 1732145400 | 31.07 | -0.02 | -0.06 | 31.09 | 31.09 | 30.82 | 6 |
| 1732059000 | 31.09 | 0.18 | 0.58 | 30.9107 | 31.11 | 30.76 | 1139 |
| 1731972600 | 30.9107 | 0.11 | 0.35 | 30.8044 | 30.96 | 30.8044 | 203 |
| 1731713400 | 30.8044 | -0.4 | -1.28 | 31.2027 | 31.2027 | 30.8044 | 3 |
| 1731627000 | 31.2027 | -0.2 | -0.64 | 31.84 | 31.84 | 31.2027 | 107 |
| 1731540600 | 31.4025 | 0.01 | 0.02 | 31.3964 | 31.4025 | 31.3964 | 5 |
| 1731454200 | 31.3964 | -0.05 | -0.17 | 31.45 | 31.45 | 31.3964 | 28 |
| 1731367800 | 31.45 | 0.05 | 0.15 | 31.89 | 31.89 | 31.45 | 211 |
| 1731108600 | 31.4041 | 0.11 | 0.36 | 31.2922 | 31.4041 | 31.2922 | 201 |
| 1731022200 | 31.2922 | 0.26 | 0.82 | 30.73 | 31.2922 | 30.73 | 102 |
| 1730935800 | 31.037 | 0.78 | 2.57 | 31.037 | 31.037 | 31.037 | 11 |
| 1730849400 | 30.2598 | 0.36 | 1.21 | 29.8988 | 30.2598 | 29.8988 | 101 |
| 1730763000 | 29.8988 | -0.09 | -0.31 | 30.35 | 30.35 | 29.8988 | 105 |
| 1730500200 | 29.9932 | 0.1 | 0.32 | 29.8975 | 30.13 | 29.8975 | 205 |
| 1730413800 | 29.8975 | -0.52 | -1.70 | 30.4132 | 30.4132 | 29.8975 | 1314 |
| 1730327400 | 30.4132 | -0.09 | -0.31 | 30.5063 | 30.57 | 30.4132 | 150 |
| 1730241000 | 30.5063 | 0.06 | 0.19 | 30.4482 | 30.5063 | 30.4482 | 150 |
| 1730154600 | 30.4482 | 0.1 | 0.34 | 30.3458 | 30.5 | 30.3458 | 171 |
| 1729895400 | 30.3458 | -0.03 | -0.11 | 30.3787 | 30.51 | 30.3458 | 170 |
| 1729809000 | 30.3787 | 0.09 | 0.29 | 30.2897 | 30.3787 | 30.2897 | 150 |
| 1729722600 | 30.2897 | -0.3 | -0.99 | 30.5929 | 30.5929 | 30.2897 | 151 |
| 1729636200 | 30.5929 | 0.04 | 0.12 | 30.556 | 30.5929 | 30.49 | 167 |
| 1729549800 | 30.556 | -0.09 | -0.28 | 30.6416 | 30.6416 | 30.46 | 254 |
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
