Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.333889816361 | 29.95 | 30.62 | 29.5 | 22600100 | 30.09613254 | SP |
| 4 | -1.34 | -4.26887543804 | 31.39 | 31.41 | 26.57 | 27971236 | 29.015224 | SP |
| 12 | 1.28 | 4.44907890163 | 28.77 | 31.41 | 26.57 | 22760991 | 29.42507518 | SP |
| 26 | -0.53 | -1.7331589274 | 30.58 | 31.51 | 26.19 | 20358041 | 28.86139115 | SP |
| 52 | 5.19 | 20.8769106999 | 24.86 | 31.8 | 23.87 | 20944488 | 28.08009396 | SP |
| 156 | 8.24 | 37.7808344796 | 21.81 | 31.8 | 16.19 | 19901931 | 23.39316699 | SP |
| 260 | 15.84 | 111.470795215 | 14.21 | 31.8 | 13.65 | 24601556 | 23.00815725 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 30.05 | -0.51 | -1.65 | 29.96 | 30.1 | 29.79 | 19456744 |
| 1745533800 | 30.555 | -0.01 | -0.02 | 30.31 | 30.59 | 30.13 | 15234809 |
| 1745447400 | 30.56 | 1.06 | 3.59 | 29.81 | 30.62 | 29.71 | 30994735 |
| 1745361000 | 29.5 | -0.29 | -0.97 | 29.79 | 30.15 | 29.5 | 27055417 |
| 1745274600 | 29.79 | 0.24 | 0.81 | 29.95 | 30.0079 | 29.55 | 17115439 |
| 1744929000 | 29.55 | -0.21 | -0.71 | 29.54 | 29.69 | 29.17 | 13432753 |
| 1744842600 | 29.76 | 0.35 | 1.19 | 29.85 | 30.02 | 29.7 | 21008266 |
| 1744756200 | 29.41 | 0.03 | 0.10 | 29.36 | 29.46 | 29.2 | 24053305 |
| 1744669800 | 29.38 | 0.19 | 0.65 | 29.1 | 29.46 | 28.88 | 29074094 |
| 1744410600 | 29.19 | 0.91 | 3.22 | 28.79 | 29.37 | 28.68 | 33438267 |
| 1744324200 | 28.28 | 0.22 | 0.78 | 28.11 | 28.42 | 27.805 | 22911620 |
| 1744237800 | 28.06 | 0.91 | 3.35 | 27.61 | 28.24 | 27.45 | 37923329 |
| 1744151400 | 27.15 | 0.01 | 0.04 | 27.63 | 27.7794 | 26.96 | 19161497 |
| 1744065000 | 27.14 | 0.06 | 0.22 | 27.3 | 27.835 | 26.92 | 36715108 |
| 1743805800 | 27.08 | -1.81 | -6.27 | 27.97 | 28.02 | 26.57 | 72327362 |
| 1743719400 | 28.89 | -1.87 | -6.08 | 28.949 | 29.505 | 28.855 | 45344658 |
| 1743633000 | 30.76 | 0.13 | 0.42 | 30.74 | 30.9651 | 30.64 | 20504386 |
| 1743546600 | 30.63 | -0.36 | -1.16 | 30.87 | 30.91 | 30.435 | 21891279 |
| 1743460200 | 30.99 | -0.01 | -0.03 | 30.77 | 31.02 | 30.48 | 18274535 |
| 1743201000 | 31 | -0.32 | -1.02 | 31.39 | 31.41 | 30.86 | 24992618 |
| 1743114600 | 31.32 | 0.79 | 2.59 | 30.77 | 31.38 | 30.68 | 33882223 |
| 1743028200 | 30.53 | -0.05 | -0.16 | 30.71 | 30.7599 | 30.48 | 13488401 |
| 1742941800 | 30.58 | 0.62 | 2.07 | 30.55 | 30.755 | 30.515 | 18782822 |
| 1742855400 | 29.96 | -0.06 | -0.20 | 30.13 | 30.24 | 29.92 | 17348894 |
| 1742596200 | 30.02 | -0.48 | -1.57 | 30.21 | 30.25 | 29.7211 | 16885974 |
| 1742509800 | 30.5 | -0.25 | -0.81 | 30.27 | 30.5385 | 30.23 | 12641888 |
| 1742423400 | 30.75 | -0.1 | -0.32 | 30.68 | 30.88 | 30.445 | 23074083 |
| 1742337000 | 30.85 | 0.04 | 0.13 | 31.1 | 31.15 | 30.815 | 20153784 |
| 1742250600 | 30.81 | 0.1 | 0.33 | 30.42 | 30.85 | 30.42 | 20753551 |
| 1741991400 | 30.71 | -0.03 | -0.10 | 30.91 | 30.93 | 30.5101 | 23415636 |
| 1741905000 | 30.74 | 0.52 | 1.72 | 30.2 | 30.9 | 30.13 | 37066901 |
| 1741818600 | 30.22 | 0.26 | 0.87 | 30.02 | 30.335 | 29.935 | 17924889 |
| 1741732200 | 29.96 | 0.85 | 2.92 | 29.59 | 30.02 | 29.58 | 22812115 |
| 1741645800 | 29.11 | -0.48 | -1.62 | 29.56 | 29.5799 | 29.06 | 15683168 |
| 1741390200 | 29.59 | -0.1 | -0.34 | 29.39 | 29.675 | 29.22 | 18457248 |
| 1741303800 | 29.69 | -0.08 | -0.27 | 29.5 | 29.83 | 29.47 | 16740553 |
| 1741217400 | 29.77 | 0.77 | 2.66 | 29.23 | 29.78 | 29.21 | 25432827 |
| 1741131000 | 29 | 0.25 | 0.87 | 29.04 | 29.14 | 28.64 | 13753560 |
| 1741044600 | 28.75 | 0.44 | 1.55 | 28.86 | 28.9899 | 28.66 | 16355479 |
| 1740785400 | 28.31 | -0.09 | -0.32 | 28.18 | 28.4 | 28.04 | 13571917 |
| 1740699000 | 28.4 | -0.54 | -1.87 | 28.94 | 28.94 | 28.3842 | 16412301 |
| 1740612600 | 28.94 | 0.11 | 0.38 | 28.78 | 29.1 | 28.66 | 10136663 |
| 1740526200 | 28.83 | -0.61 | -2.07 | 29.17 | 29.3 | 28.47 | 22127385 |
| 1740439800 | 29.44 | -0.15 | -0.51 | 29.57 | 29.615 | 29.21 | 13969432 |
| 1740180600 | 29.59 | -0.36 | -1.20 | 30.02 | 30.03 | 29.5799 | 15371065 |
| 1740094200 | 29.95 | 0.14 | 0.47 | 29.98 | 30.13 | 29.88 | 15259907 |
| 1740007800 | 29.81 | -0.1 | -0.33 | 29.75 | 29.84 | 29.53 | 13546932 |
| 1739921400 | 29.91 | 0.6 | 2.05 | 29.62 | 29.96 | 29.57 | 20109056 |
| 1739575800 | 29.31 | -0.15 | -0.51 | 30.24 | 30.275 | 29.2 | 34554832 |
| 1739489400 | 29.46 | 0.12 | 0.41 | 29.19 | 29.48 | 29.12 | 16619716 |
| 1739403000 | 29.34 | 0.34 | 1.17 | 29.2 | 29.47 | 29.07 | 16357096 |
| 1739316600 | 29 | -0.2 | -0.68 | 28.86 | 29.1099 | 28.82 | 13346590 |
| 1739230200 | 29.2 | 0.17 | 0.59 | 29.15 | 29.36 | 29.075 | 13286931 |
| 1738971000 | 29.03 | -0.35 | -1.19 | 29.57 | 29.74 | 28.94 | 26072753 |
| 1738884600 | 29.38 | 0.03 | 0.10 | 29.24 | 29.41 | 28.905 | 17633874 |
| 1738798200 | 29.35 | 0.13 | 0.44 | 29.36 | 29.625 | 29.31 | 31150351 |
| 1738711800 | 29.22 | 0.55 | 1.92 | 29.11 | 29.48 | 29.0212 | 41973101 |
| 1738625400 | 28.67 | 0.16 | 0.56 | 28.55 | 28.85 | 28.37 | 26577014 |
| 1738366200 | 28.51 | -0.21 | -0.73 | 28.77 | 28.845 | 28.39 | 25953105 |
| 1738279800 | 28.72 | 0.72 | 2.57 | 28.65 | 28.9 | 28.53 | 39084606 |
| 1738193400 | 28 | 0.37 | 1.34 | 28.06 | 28.21 | 27.85 | 30287760 |
| 1738107000 | 27.63 | 0.17 | 0.62 | 27.53 | 27.76 | 27.385 | 13964500 |
| 1738020600 | 27.46 | -0.45 | -1.61 | 27.5 | 27.74 | 27.05 | 22343479 |
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
