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 | -0.81 | -2.24501108647 | 36.08 | 36.12 | 35.24 | 27002 | 35.55731915 | SP |
| 4 | 0.6 | 1.73060282665 | 34.67 | 36.94 | 34.51 | 27606 | 36.10871979 | SP |
| 12 | 2.2 | 6.65255518597 | 33.07 | 36.94 | 32.59 | 18492 | 34.9313745 | SP |
| 26 | 5.08 | 16.8267638291 | 30.19 | 36.94 | 29.05 | 16351 | 33.31063901 | SP |
| 52 | 5.36 | 17.9204279505 | 29.91 | 36.94 | 27.745 | 15728 | 31.56784163 | SP |
| 156 | 10.34 | 41.4761331729 | 24.93 | 36.94 | 23.56 | 14611 | 30.95876293 | SP |
| 260 | 10.34 | 41.4761331729 | 24.93 | 36.94 | 23.56 | 14611 | 30.95876293 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 35.27 | -0.36 | -1.02 | 35.61 | 35.69 | 35.13 | 19466 |
| 1734391800 | 35.6322 | 0.23 | 0.66 | 35.6531 | 35.7396 | 35.55 | 9669 |
| 1734132600 | 35.4 | -0.18 | -0.51 | 35.4314 | 35.4314 | 35.24 | 65562 |
| 1734046200 | 35.58 | -0.33 | -0.92 | 36.07 | 36.07 | 35.57 | 24089 |
| 1733959800 | 35.91 | 0.21 | 0.59 | 36.12 | 36.12 | 35.79 | 18798 |
| 1733873400 | 35.6977 | -0.37 | -1.03 | 35.77 | 36.0386 | 35.6801 | 16555 |
| 1733787000 | 36.07 | -0.48 | -1.31 | 36.78 | 36.78 | 36.06 | 24758 |
| 1733527800 | 36.55 | 0.06 | 0.16 | 36.83 | 36.83 | 36.3769 | 22789 |
| 1733441400 | 36.49 | -0.19 | -0.51 | 36.7 | 36.73 | 36.49 | 13488 |
| 1733355000 | 36.6762 | 0.26 | 0.70 | 36.49 | 36.8 | 36.49 | 37748 |
| 1733268600 | 36.42 | -0.07 | -0.19 | 36.445 | 36.51 | 36.2801 | 76035 |
| 1733182200 | 36.49 | -0.12 | -0.33 | 36.71 | 36.71 | 36.375 | 34026 |
| 1732917840 | 36.61 | 0.17 | 0.47 | 36.59 | 36.6974 | 36.5401 | 16022 |
| 1732750200 | 36.44 | 0 | 0.00 | 36.7 | 36.77 | 36.3787 | 28014 |
| 1732663800 | 36.44 | -0.21 | -0.57 | 36.59 | 36.6 | 36.3949 | 16422 |
| 1732577400 | 36.65 | 0.41 | 1.13 | 36.45 | 36.94 | 36.45 | 26529 |
| 1732318200 | 36.24 | 0.46 | 1.29 | 35.93 | 36.25 | 35.93 | 25789 |
| 1732231800 | 35.78 | 0.69 | 1.97 | 35.24 | 35.83 | 35.24 | 43371 |
| 1732145400 | 35.09 | 0.03 | 0.09 | 35.15 | 35.15 | 34.865 | 10953 |
| 1732059000 | 35.06 | 0.21 | 0.60 | 34.51 | 35.06 | 34.51 | 12446 |
| 1731972600 | 34.85 | 0.01 | 0.03 | 34.96 | 35 | 34.76 | 7119 |
| 1731713400 | 34.84 | -0.35 | -0.99 | 35.0301 | 35.11 | 34.79 | 53855 |
| 1731627000 | 35.19 | -0.37 | -1.04 | 35.5 | 35.5 | 35.1496 | 15253 |
| 1731540600 | 35.56 | -0.2 | -0.56 | 36.06 | 36.06 | 35.56 | 15648 |
| 1731454200 | 35.76 | -0.43 | -1.19 | 36.1 | 36.179 | 35.75 | 31685 |
| 1731367800 | 36.19 | 0.49 | 1.37 | 36.05 | 36.25 | 35.96 | 12492 |
| 1731108600 | 35.6998 | 0.32 | 0.90 | 35.43 | 35.73 | 35.43 | 9505 |
| 1731022200 | 35.38 | -0.01 | -0.04 | 35.46 | 35.62 | 35.38 | 3617 |
| 1730935800 | 35.3947 | 1.46 | 4.32 | 35.15 | 35.3947 | 35.04 | 15501 |
| 1730849400 | 33.93 | 0.63 | 1.88 | 33.369999 | 33.93 | 33.369999 | 9104 |
| 1730763000 | 33.3049 | 0.1 | 0.29 | 33.189999 | 33.384999 | 33.189999 | 5367 |
| 1730500200 | 33.209899 | 0.02 | 0.07 | 33.5123 | 33.54 | 33.205 | 76661 |
| 1730413800 | 33.1871 | -0.47 | -1.40 | 33.5 | 33.53 | 33.1871 | 5179 |
| 1730327400 | 33.66 | 0.02 | 0.05 | 33.57 | 33.979 | 33.57 | 6303 |
| 1730241000 | 33.642 | 0 | 0.01 | 33.479999 | 33.66 | 33.479999 | 8452 |
| 1730154600 | 33.64 | 0.43 | 1.29 | 33.439999 | 33.6899 | 33.439999 | 4562 |
| 1729895400 | 33.2109 | -0.25 | -0.75 | 33.5678 | 33.61 | 33.21 | 8995 |
| 1729809000 | 33.4609 | 0.1 | 0.31 | 33.62 | 33.62 | 33.27 | 2121 |
| 1729722600 | 33.3566 | -0.14 | -0.41 | 33.5 | 33.5 | 33.1901 | 6616 |
| 1729636200 | 33.493499 | -0.2 | -0.59 | 33.58 | 33.58 | 33.34 | 5181 |
| 1729549800 | 33.6909 | -0.38 | -1.11 | 34.06 | 34.06 | 33.6909 | 1272 |
| 1729290600 | 34.0707 | 0.06 | 0.17 | 34.15 | 34.15 | 34 | 2805 |
| 1729204200 | 34.0136 | -0.02 | -0.05 | 34.18 | 34.18 | 34.0039 | 12041 |
| 1729117800 | 34.03 | 0.41 | 1.23 | 33.75 | 34.06 | 33.75 | 21291 |
| 1729031400 | 33.6176 | -0.05 | -0.13 | 33.67 | 33.8769 | 33.61 | 3476 |
| 1728945000 | 33.663 | 0.22 | 0.65 | 33.5 | 33.663 | 33.4303 | 1351 |
| 1728685800 | 33.445 | 0.55 | 1.66 | 33.009999 | 33.46 | 33.009999 | 14892 |
| 1728599400 | 32.9 | -0.15 | -0.46 | 32.82 | 32.9 | 32.769799 | 1982 |
| 1728513000 | 33.0509 | 0.16 | 0.49 | 32.869999 | 33.0938 | 32.729999 | 5530 |
| 1728426600 | 32.8904 | 0.14 | 0.43 | 32.86 | 32.97 | 32.8012 | 9547 |
| 1728340200 | 32.75 | -0.38 | -1.15 | 33.02 | 33.02 | 32.5906 | 6953 |
| 1728081000 | 33.129399 | 0.48 | 1.47 | 33.07 | 33.129399 | 32.97 | 5202 |
| 1727994600 | 32.65 | -0.16 | -0.50 | 32.7 | 32.799999 | 32.59 | 8762 |
| 1727908200 | 32.8146 | 0.03 | 0.08 | 32.84 | 32.909999 | 32.790999 | 3308 |
| 1727821800 | 32.7872 | -0.31 | -0.94 | 33.88 | 33.88 | 32.6569 | 3979 |
| 1727735400 | 33.0978 | 0.03 | 0.08 | 33.07 | 33.1 | 32.92 | 62180 |
| 1727476200 | 33.07 | 0.17 | 0.52 | 33.259999 | 33.259999 | 32.9592 | 12237 |
| 1727389800 | 32.9 | 0.23 | 0.70 | 32.99 | 32.99 | 32.784999 | 11855 |
| 1727303400 | 32.67 | -0.3 | -0.92 | 33.08 | 33.08 | 32.64 | 9888 |
| 1727217000 | 32.974899 | 0.04 | 0.11 | 33.07 | 33.8799 | 32.89 | 62664 |
| 1727130600 | 32.9377 | -0 | -0.01 | 33.189999 | 33.189999 | 32.850099 | 17193 |
| 1726871400 | 32.939999 | 0.02 | 0.06 | 32.96 | 33.06 | 32.77 | 59106 |
| 1726785000 | 32.92 | 0.54 | 1.68 | 32.74 | 33.029899 | 32.74 | 19182 |
| 1726698600 | 32.3754 | -0.03 | -0.11 | 32.409999 | 32.979999 | 32.33 | 6696 |
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
