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 | -0.642 | -1.99595833981 | 32.165 | 32.4325 | 31.48 | 10621 | 31.94271851 | SP |
| 4 | 1.243 | 4.10501981506 | 30.28 | 32.4325 | 29.88 | 8153 | 31.05115314 | SP |
| 12 | 2.933 | 10.2588317594 | 28.59 | 32.4325 | 27.36 | 5898 | 29.83522258 | SP |
| 26 | 4.743 | 17.710978342 | 26.78 | 32.4325 | 25.68 | 6440 | 28.0806661 | SP |
| 52 | 7.823 | 33.0084388186 | 23.7 | 32.4325 | 23.35 | 7115 | 26.6503864 | SP |
| 156 | 2.703 | 9.37890353921 | 28.82 | 32.4325 | 19.98 | 8060 | 24.58848545 | SP |
| 260 | 2.703 | 9.37890353921 | 28.82 | 32.4325 | 19.98 | 8060 | 24.58848545 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731972600 | 31.523 | 0.02 | 0.07 | 31.57 | 31.655 | 31.52 | 2954 |
| 1731713400 | 31.5 | -0.16 | -0.51 | 31.69 | 31.69 | 31.48 | 8763 |
| 1731627000 | 31.66 | -0.37 | -1.16 | 32.159999 | 32.159999 | 31.66 | 10865 |
| 1731540600 | 32.03 | -0.03 | -0.09 | 32.22 | 32.27 | 32.009999 | 4742 |
| 1731454200 | 32.06 | -0.14 | -0.44 | 32.11 | 32.17 | 31.96 | 6174 |
| 1731367800 | 32.2004 | 0.03 | 0.10 | 32.165 | 32.432499 | 32.165 | 22560 |
| 1731108600 | 32.1684 | 0.81 | 2.59 | 31.71 | 32.189999 | 31.71 | 14769 |
| 1731022200 | 31.3561 | -0.05 | -0.17 | 31.47 | 31.5 | 31.3 | 6968 |
| 1730935800 | 31.4095 | 0.95 | 3.11 | 31.07 | 31.4095 | 31.03 | 11355 |
| 1730849400 | 30.4607 | 0.42 | 1.38 | 30.12 | 30.4607 | 30.12 | 3288 |
| 1730763000 | 30.045 | 0.02 | 0.05 | 29.93 | 30.22 | 29.93 | 17674 |
| 1730500200 | 30.03 | 0.12 | 0.40 | 30 | 30.25 | 30 | 6824 |
| 1730413800 | 29.91 | -0.4 | -1.32 | 30.08 | 30.25 | 29.91 | 4064 |
| 1730327400 | 30.3114 | 0.02 | 0.07 | 30.3 | 30.5 | 30.3 | 502 |
| 1730241000 | 30.29 | -0.02 | -0.07 | 30.07 | 30.345 | 30.07 | 3128 |
| 1730154600 | 30.31 | 0.11 | 0.36 | 30.3 | 30.49 | 30.2821 | 7783 |
| 1729895400 | 30.2 | -0.1 | -0.33 | 30.31 | 30.47 | 30.1775 | 7306 |
| 1729809000 | 30.2998 | 0.3 | 0.99 | 29.93 | 30.2998 | 29.93 | 9276 |
| 1729722600 | 30.002 | -0.1 | -0.34 | 29.88 | 30.1 | 29.88 | 6642 |
| 1729636200 | 30.1044 | 0.04 | 0.14 | 30.05 | 30.15 | 29.91 | 5171 |
| 1729549800 | 30.0638 | -0.23 | -0.77 | 30.28 | 30.28 | 30 | 5203 |
| 1729290600 | 30.297 | 0.08 | 0.27 | 30.33 | 30.37 | 30.26 | 2796 |
| 1729204200 | 30.215 | -0.08 | -0.25 | 30.35 | 30.35 | 30.215 | 1251 |
| 1729117800 | 30.2907 | 0.19 | 0.63 | 30.24 | 30.3731 | 30.23 | 3418 |
| 1729031400 | 30.1 | 0.05 | 0.16 | 30.06 | 30.22 | 30.06 | 1673 |
| 1728945000 | 30.0519 | 0.21 | 0.72 | 29.83 | 30.0519 | 29.78 | 8940 |
| 1728685800 | 29.8382 | 0.49 | 1.68 | 29.23 | 29.8382 | 29.23 | 6057 |
| 1728599400 | 29.3439 | -0.06 | -0.20 | 29.4 | 29.4 | 29.255 | 3349 |
| 1728513000 | 29.4025 | 0.19 | 0.63 | 29.18 | 29.41 | 29.18 | 4844 |
| 1728426600 | 29.217 | 0.39 | 1.34 | 28.81 | 29.217 | 28.81 | 4730 |
| 1728340200 | 28.8307 | -0.2 | -0.69 | 28.9 | 28.9 | 28.79 | 1921 |
| 1728081000 | 29.0319 | 0.21 | 0.74 | 28.94 | 29.0319 | 28.92 | 2571 |
| 1727994600 | 28.8183 | -0.13 | -0.44 | 28.77 | 28.8183 | 28.77 | 527 |
| 1727908200 | 28.9463 | -0.06 | -0.20 | 28.94 | 28.96 | 28.91 | 3010 |
| 1727821800 | 29.0034 | -0.15 | -0.51 | 29.17 | 29.17 | 28.86 | 2801 |
| 1727735400 | 29.1528 | 0.12 | 0.43 | 28.97 | 29.24 | 28.97 | 3151 |
| 1727476200 | 29.0283 | 0.1 | 0.35 | 29.03 | 29.2 | 28.95 | 5656 |
| 1727389800 | 28.926 | 0.12 | 0.41 | 28.88 | 28.95 | 28.88 | 7153 |
| 1727303400 | 28.8093 | -0.22 | -0.75 | 28.94 | 28.98 | 28.8093 | 2932 |
| 1727217000 | 29.0266 | 0.07 | 0.25 | 28.9528 | 29.0376 | 28.9 | 2728 |
| 1727130600 | 28.9528 | 0.11 | 0.40 | 29.025 | 29.025 | 28.8301 | 4147 |
| 1726871400 | 28.8378 | -0.14 | -0.48 | 28.86 | 28.86 | 28.73 | 9892 |
| 1726785000 | 28.9773 | 0.39 | 1.37 | 28.86 | 28.9773 | 28.76 | 5190 |
| 1726698600 | 28.5849 | -0.04 | -0.13 | 28.49 | 28.87 | 28.49 | 1783 |
| 1726612200 | 28.6234 | 0 | 0.01 | 28.68 | 28.785 | 28.6234 | 916 |
| 1726525800 | 28.6207 | 0.04 | 0.14 | 28.42 | 28.66 | 28.42 | 15173 |
| 1726266600 | 28.58 | 0.35 | 1.23 | 28.24 | 28.6387 | 28.24 | 8196 |
| 1726180200 | 28.2318 | 0.3 | 1.06 | 27.91 | 28.2318 | 27.91 | 5018 |
| 1726093800 | 27.9352 | -0.01 | -0.02 | 27.81 | 27.9352 | 27.36 | 3650 |
| 1726007400 | 27.9407 | -0.11 | -0.38 | 28 | 28.06 | 27.77 | 4371 |
| 1725921000 | 28.0474 | 0.3 | 1.07 | 27.83 | 28.23 | 27.83 | 10817 |
| 1725661800 | 27.7493 | -0.18 | -0.65 | 27.86 | 28.14 | 27.7 | 5371 |
| 1725575400 | 27.9299 | -0.25 | -0.88 | 28.2 | 28.2 | 27.9189 | 3823 |
| 1725489000 | 28.1788 | 0.17 | 0.60 | 28.08 | 28.4 | 27.8301 | 5413 |
| 1725402600 | 28.0101 | -0.51 | -1.80 | 28.37 | 28.41 | 28.0101 | 3927 |
| 1725057000 | 28.5242 | 0.17 | 0.58 | 28.49 | 28.5242 | 28.2701 | 5829 |
| 1724970600 | 28.3588 | 0.21 | 0.76 | 28.07 | 28.57 | 28.07 | 5019 |
| 1724884200 | 28.1454 | -0.08 | -0.27 | 28.25 | 28.28 | 28.1454 | 360 |
| 1724797800 | 28.2205 | -0.02 | -0.07 | 28.1 | 28.2205 | 28.1 | 2668 |
| 1724711400 | 28.24 | -0.04 | -0.16 | 28.59 | 28.59 | 28.24 | 13872 |
| 1724452200 | 28.2839 | 0.38 | 1.38 | 27.91 | 28.2839 | 27.91 | 6970 |
| 1724365800 | 27.8993 | -0.14 | -0.50 | 28.03 | 28.105 | 27.8993 | 3235 |
| 1724279400 | 28.04 | 0.21 | 0.75 | 27.76 | 28.04 | 27.76 | 7175 |
| 1724193000 | 27.832 | -0.22 | -0.80 | 28.05 | 28.05 | 27.832 | 3940 |
| 1724106600 | 28.0562 | 0.12 | 0.44 | 27.99 | 28.09 | 27.95 | 11173 |
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
