Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 1.07493857494 | 32.56 | 32.9942 | 32.36 | 18221 | 32.60049592 | SP |
| 4 | 0.77 | 2.39576851276 | 32.14 | 32.9942 | 30.69 | 20095 | 31.95618839 | SP |
| 12 | 1.67 | 5.3457106274 | 31.24 | 32.9942 | 29.56 | 21990 | 31.50889797 | SP |
| 26 | 2.31 | 7.54901960784 | 30.6 | 32.9942 | 29.18 | 22936 | 30.93581746 | SP |
| 52 | 7.7 | 30.5434351448 | 25.21 | 32.9942 | 24.11 | 69390 | 28.84397761 | SP |
| 156 | 7.2 | 28.0046674446 | 25.71 | 32.9942 | 21.33 | 31885 | 28.54177569 | SP |
| 260 | 7.2 | 28.0046674446 | 25.71 | 32.9942 | 21.33 | 31885 | 28.54177569 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727389800 | 32.84 | 0.38 | 1.17 | 32.77 | 32.86 | 32.7 | 16090 |
| 1727303400 | 32.46 | -0.13 | -0.40 | 32.634999 | 32.634999 | 32.43 | 19520 |
| 1727217000 | 32.59 | -0.02 | -0.05 | 32.64 | 32.64 | 32.515 | 27344 |
| 1727130600 | 32.6079 | 0.08 | 0.24 | 32.57 | 32.63 | 32.57 | 14895 |
| 1726871400 | 32.53 | -0.03 | -0.09 | 32.56 | 32.56 | 32.36 | 13255 |
| 1726785000 | 32.56 | 0.41 | 1.28 | 32.68 | 32.68 | 32.549999 | 38332 |
| 1726698600 | 32.15 | 0.03 | 0.09 | 32.159999 | 32.439999 | 32.119999 | 26678 |
| 1726612200 | 32.119999 | 0.02 | 0.06 | 32.229999 | 32.369999 | 32.04 | 24241 |
| 1726525800 | 32.1 | 0.19 | 0.60 | 31.92 | 32.1 | 31.92 | 20163 |
| 1726266600 | 31.91 | 0.35 | 1.11 | 31.74 | 31.94 | 31.74 | 12988 |
| 1726180200 | 31.56 | 0.28 | 0.90 | 31.28 | 31.58 | 31.25 | 22644 |
| 1726093800 | 31.28 | 0.2 | 0.64 | 31.08 | 31.28 | 30.69 | 15226 |
| 1726007400 | 31.08 | -0.04 | -0.13 | 31.21 | 31.21 | 30.85 | 23311 |
| 1725921000 | 31.12 | 0.24 | 0.78 | 31.07 | 31.2642 | 31.0422 | 15895 |
| 1725661800 | 30.88 | -0.49 | -1.56 | 31.44 | 31.55 | 30.88 | 18826 |
| 1725575400 | 31.37 | -0.31 | -0.98 | 31.645 | 31.645 | 31.34 | 17852 |
| 1725489000 | 31.68 | -0.07 | -0.22 | 31.645 | 31.91 | 31.6205 | 26483 |
| 1725402600 | 31.75 | -0.64 | -1.98 | 32.18 | 32.299999 | 31.74 | 29863 |
| 1725057000 | 32.39 | 0.36 | 1.12 | 32.14 | 32.39 | 32.119999 | 13504 |
| 1724970600 | 32.03 | 0.01 | 0.03 | 32.119999 | 32.32 | 32.02 | 17535 |
| 1724884200 | 32.02 | -0.09 | -0.28 | 32.11 | 32.17 | 31.93 | 18014 |
| 1724797800 | 32.11 | -0.02 | -0.06 | 31.95 | 32.18 | 31.95 | 37623 |
| 1724711400 | 32.13 | -0.03 | -0.10 | 32.1617 | 32.299999 | 32.07 | 20845 |
| 1724452200 | 32.1617 | 0.51 | 1.62 | 31.84 | 32.1617 | 31.84 | 12675 |
| 1724365800 | 31.65 | -0.16 | -0.52 | 31.93 | 31.97 | 31.65 | 29920 |
| 1724279400 | 31.8139 | 0.27 | 0.85 | 31.64 | 31.8139 | 31.64 | 26070 |
| 1724193000 | 31.5457 | -0.1 | -0.31 | 31.645 | 31.68 | 31.53 | 17347 |
| 1724106600 | 31.645 | 0.22 | 0.68 | 31.43 | 31.645 | 31.43 | 21943 |
| 1723847400 | 31.43 | 0.21 | 0.67 | 31.22 | 31.43 | 31.22 | 25621 |
| 1723761000 | 31.22 | 0.38 | 1.23 | 31.14 | 31.2601 | 31.09 | 14657 |
| 1723674600 | 30.8416 | 0.1 | 0.32 | 30.83 | 30.91 | 30.73 | 16215 |
| 1723588200 | 30.7439 | 0.41 | 1.36 | 30.33 | 30.76 | 30.33 | 29507 |
| 1723501800 | 30.33 | -0.2 | -0.66 | 30.54 | 30.54 | 30.32 | 89891 |
| 1723242600 | 30.5306 | 0.15 | 0.51 | 30.376 | 30.54 | 30.27 | 10814 |
| 1723156200 | 30.376 | 0.6 | 2.00 | 29.78 | 30.39 | 29.78 | 27869 |
| 1723069800 | 29.78 | -0.32 | -1.06 | 30.45 | 30.49 | 29.78 | 41221 |
| 1722983400 | 30.1 | 0.22 | 0.74 | 29.88 | 30.4201 | 29.88 | 22548 |
| 1722897000 | 29.88 | -0.95 | -3.08 | 29.56 | 30.16 | 29.56 | 18494 |
| 1722637800 | 30.83 | -0.78 | -2.47 | 31.12 | 31.2 | 30.71 | 21075 |
| 1722551400 | 31.61 | -0.56 | -1.74 | 32.15 | 32.189999 | 31.4951 | 12164 |
| 1722465000 | 32.17 | 0.19 | 0.58 | 32.2 | 32.255 | 32.119999 | 25713 |
| 1722378600 | 31.9848 | 0.09 | 0.29 | 31.99 | 32.0995 | 31.87 | 23931 |
| 1722292200 | 31.8923 | 0.05 | 0.16 | 31.93 | 31.97 | 31.83 | 14088 |
| 1722033000 | 31.84 | 0.46 | 1.47 | 31.38 | 31.93 | 31.38 | 23024 |
| 1721946600 | 31.38 | -0.03 | -0.10 | 31.38 | 31.7829 | 31.38 | 22815 |
| 1721860200 | 31.4125 | -0.48 | -1.50 | 31.69 | 31.77 | 31.4125 | 36282 |
| 1721773800 | 31.89 | -0.12 | -0.38 | 32.0114 | 32.0114 | 31.88 | 17359 |
| 1721687400 | 32.0114 | 0.28 | 0.88 | 31.85 | 32.03 | 31.7973 | 28441 |
| 1721428200 | 31.7309 | -0.27 | -0.84 | 31.94 | 31.95 | 31.73 | 18961 |
| 1721341800 | 32 | -0.19 | -0.58 | 32.265 | 32.45 | 31.93 | 23986 |
| 1721255400 | 32.188 | -0.19 | -0.59 | 32.1 | 32.281 | 32.1 | 19961 |
| 1721169000 | 32.38 | 0.48 | 1.52 | 31.995 | 32.38 | 31.995 | 9885 |
| 1721082600 | 31.8955 | 0.11 | 0.35 | 31.7854 | 32.07 | 31.7854 | 10755 |
| 1720823400 | 31.7854 | 0.23 | 0.71 | 31.63 | 31.95 | 31.63 | 15745 |
| 1720737000 | 31.56 | 0.06 | 0.18 | 31.56 | 31.58 | 31.415 | 19019 |
| 1720650600 | 31.5037 | 0.33 | 1.04 | 31.3 | 31.5037 | 31.25 | 19180 |
| 1720564200 | 31.1782 | 0.02 | 0.06 | 31.18 | 31.32 | 31.17 | 14025 |
| 1720477800 | 31.16 | 0.01 | 0.03 | 30.9849 | 31.21 | 30.9849 | 19946 |
| 1720218600 | 31.15 | -0.07 | -0.23 | 31.24 | 31.24 | 31.0908 | 25296 |
| 1720040640 | 31.2225 | 0.04 | 0.14 | 31.19 | 31.23 | 31.17 | 8162 |
| 1719959400 | 31.1787 | 0.01 | 0.03 | 31.169 | 31.1787 | 31.06 | 23966 |
| 1719873000 | 31.169 | 0.11 | 0.35 | 31.151 | 31.34 | 31.09 | 19173 |
| 1719613800 | 31.06 | 0 | 0.00 | 31.06 | 31.06 | 31.06 | 0 |
| 1719527400 | 31.06 | -0.07 | -0.22 | 31.13 | 31.16 | 30.98 | 19430 |
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
