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 | 1.12 | 3.98009950249 | 28.14 | 29.26 | 27.65 | 13253 | 28.45685025 | SP |
| 4 | 0.34 | 1.17565698479 | 28.92 | 29.59 | 27.645 | 13229 | 28.5633735 | SP |
| 12 | 1.6 | 5.7845263919 | 27.66 | 29.59 | 26.7728 | 12196 | 28.13845174 | SP |
| 26 | 2.34 | 8.69242199108 | 26.92 | 29.59 | 22.57 | 10534 | 27.18879786 | SP |
| 52 | 6.92 | 30.975828111 | 22.34 | 29.59 | 22.16 | 9375 | 26.15099103 | SP |
| 156 | 9.16 | 45.5721393035 | 20.1 | 29.59 | 19.79 | 11346 | 24.66565796 | SP |
| 260 | 9.16 | 45.5721393035 | 20.1 | 29.59 | 19.79 | 11346 | 24.66565796 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 28.7079 | 0.2 | 0.71 | 28.94 | 28.94 | 28.7058 | 16468 |
| 1737070200 | 28.505 | 0.09 | 0.33 | 28.93 | 29 | 28.505 | 23785 |
| 1736983800 | 28.4108 | 0.57 | 2.04 | 28.24 | 28.429 | 28.18 | 4513 |
| 1736897400 | 27.8418 | 0.01 | 0.04 | 28.14 | 28.14 | 27.65 | 8246 |
| 1736811000 | 27.8308 | -0.41 | -1.46 | 27.71 | 27.8308 | 27.645 | 13601 |
| 1736551800 | 28.2425 | -0.42 | -1.46 | 29.59 | 29.59 | 28 | 14742 |
| 1736379000 | 28.661 | -0.1 | -0.34 | 28.74 | 28.74 | 28.46 | 20052 |
| 1736292600 | 28.7576 | -0.53 | -1.83 | 29.55 | 29.55 | 28.72 | 18185 |
| 1736206200 | 29.2925 | 0.73 | 2.55 | 29.2 | 29.5724 | 29.185 | 17769 |
| 1735947000 | 28.5645 | 0.49 | 1.75 | 28.53 | 28.61 | 28.39 | 18398 |
| 1735860600 | 28.072 | -0.06 | -0.21 | 28.26 | 28.4 | 27.9122 | 13135 |
| 1735687800 | 28.1304 | -0.32 | -1.12 | 28.53 | 28.53 | 28.1083 | 5201 |
| 1735601400 | 28.449 | -0.21 | -0.74 | 28.19 | 28.57 | 28.16 | 5672 |
| 1735342200 | 28.6607 | -0.34 | -1.19 | 28.85 | 28.85 | 28.43 | 5147 |
| 1735255800 | 29.0049 | 0.06 | 0.20 | 28.99 | 29.1 | 28.92 | 8403 |
| 1735077840 | 28.9459 | 0.09 | 0.30 | 28.92 | 29.04 | 28.7557 | 18348 |
| 1734996600 | 28.8585 | 0.48 | 1.69 | 28.55 | 28.88 | 28.475 | 6319 |
| 1734737400 | 28.3793 | 0.28 | 0.99 | 27.87 | 28.59 | 27.87 | 3561 |
| 1734651000 | 28.1 | -0.23 | -0.80 | 28.38 | 28.38 | 28.06 | 11993 |
| 1734564600 | 28.3268 | -0.57 | -1.96 | 29.16 | 29.27 | 28 | 24495 |
| 1734478200 | 28.8935 | -0.22 | -0.74 | 29 | 29 | 28.75 | 17693 |
| 1734391800 | 29.11 | 0.39 | 1.36 | 28.9 | 29.1899 | 28.812 | 10800 |
| 1734132600 | 28.7201 | 0.21 | 0.75 | 28.79 | 28.9 | 28.51 | 7381 |
| 1734046200 | 28.5066 | -0.08 | -0.27 | 28.51 | 28.64 | 28.47 | 12054 |
| 1733959800 | 28.5846 | 0.35 | 1.26 | 28.41 | 28.68 | 28.37 | 18817 |
| 1733873400 | 28.23 | -0.46 | -1.62 | 28.68 | 28.68 | 28.2 | 16207 |
| 1733787000 | 28.6946 | -0.17 | -0.58 | 28.75 | 28.95 | 28.6946 | 12172 |
| 1733527800 | 28.8614 | 0.06 | 0.21 | 28.83 | 28.95 | 28.83 | 4080 |
| 1733441400 | 28.8 | 0.06 | 0.22 | 28.89 | 28.99 | 28.795 | 6243 |
| 1733355000 | 28.7371 | 0.35 | 1.24 | 28.7 | 28.9275 | 28.6757 | 5574 |
| 1733268600 | 28.3858 | 0.19 | 0.68 | 28.08 | 28.46 | 28.08 | 16081 |
| 1733182200 | 28.195 | 0.46 | 1.66 | 27.82 | 28.3 | 27.82 | 9671 |
| 1732917840 | 27.735 | 0.44 | 1.62 | 27.52 | 27.84 | 27.32 | 9580 |
| 1732750200 | 27.2928 | -0.16 | -0.57 | 27.37 | 27.37 | 27.1 | 5361 |
| 1732663800 | 27.45 | -0.04 | -0.13 | 27.49 | 27.63 | 27.42 | 3791 |
| 1732577400 | 27.485 | -0.06 | -0.22 | 27.79 | 27.79 | 27.3601 | 68976 |
| 1732318200 | 27.546 | 0.03 | 0.13 | 27.7 | 27.7 | 27.3713 | 12191 |
| 1732231800 | 27.5113 | 0.23 | 0.85 | 27.61 | 27.69 | 27.234 | 4221 |
| 1732145400 | 27.2806 | -0.22 | -0.81 | 27.47 | 27.52 | 27.0001 | 15419 |
| 1732059000 | 27.5043 | 0.28 | 1.02 | 27.09 | 28.49 | 27.0301 | 23986 |
| 1731972600 | 27.2254 | 0.08 | 0.28 | 27.15 | 27.3699 | 27.1 | 8256 |
| 1731713400 | 27.1499 | -0.59 | -2.13 | 27.43 | 27.43 | 27.03 | 9283 |
| 1731627000 | 27.7418 | 0 | 0.01 | 27.87 | 27.99 | 27.66 | 8702 |
| 1731540600 | 27.7397 | -0.13 | -0.45 | 27.89 | 28.5 | 27.5 | 7771 |
| 1731454200 | 27.8656 | 0.21 | 0.74 | 27.87 | 28.09 | 27.67 | 18225 |
| 1731367800 | 27.66 | -0.59 | -2.09 | 28.11 | 28.1693 | 27.66 | 15185 |
| 1731108600 | 28.25 | -0.02 | -0.05 | 28.3 | 28.4 | 28.02 | 7627 |
| 1731022200 | 28.2655 | 0.61 | 2.21 | 27.95 | 28.3299 | 27.95 | 8901 |
| 1730935800 | 27.6539 | 0.14 | 0.52 | 28.76 | 28.76 | 27.01 | 15086 |
| 1730849400 | 27.51 | 0.51 | 1.87 | 27.09 | 27.51 | 27.09 | 6566 |
| 1730763000 | 27.005 | 0.02 | 0.07 | 27.02 | 27.1178 | 26.92 | 3107 |
| 1730500200 | 26.9866 | 0.14 | 0.52 | 26.94 | 27.21 | 26.94 | 5392 |
| 1730413800 | 26.8468 | -0.84 | -3.03 | 27.41 | 27.41 | 26.7728 | 9164 |
| 1730327400 | 27.6851 | -0.3 | -1.09 | 27.84 | 27.84 | 27.6599 | 4570 |
| 1730241000 | 27.99 | 0.25 | 0.90 | 27.66 | 28.01 | 27.66 | 4617 |
| 1730154600 | 27.7409 | -0.14 | -0.51 | 28.48 | 28.48 | 27.68 | 6765 |
| 1729895400 | 27.8838 | 0.12 | 0.45 | 27.94 | 28.1899 | 27.8265 | 3298 |
| 1729809000 | 27.76 | 0.22 | 0.80 | 27.81 | 28.05 | 27.58 | 5016 |
| 1729722600 | 27.5405 | -0.37 | -1.34 | 27.84 | 27.84 | 27.5 | 5642 |
| 1729636200 | 27.9147 | -0.08 | -0.27 | 28.06 | 28.06 | 27.84 | 17314 |
| 1729549800 | 27.99 | 0.08 | 0.28 | 27.83 | 27.99 | 27.77 | 6268 |
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
