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 | 0.1279 | 0.408756791307 | 31.29 | 31.6 | 31.23 | 14010 | 31.42156034 | SP |
| 4 | 0.2879 | 0.924831352393 | 31.13 | 31.6 | 30.58 | 11343 | 31.20795907 | SP |
| 12 | 0.5131 | 1.6602598949 | 30.9048 | 31.6 | 30.58 | 11526 | 31.06636286 | SP |
| 26 | 2.6579 | 9.2416550765 | 28.76 | 31.6 | 28.06 | 29535 | 30.01452518 | SP |
| 52 | 3.5945 | 12.9189818642 | 27.8234 | 31.6 | 27.25 | 44757 | 28.75301412 | SP |
| 156 | 5.1279 | 19.5051350323 | 26.29 | 31.6 | 24.14 | 44943 | 26.42148649 | SP |
| 260 | 5.0979 | 19.3689209726 | 26.32 | 31.6 | 22.45 | 34689 | 26.03321815 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 31.4179 | -0.06 | -0.18 | 31.52 | 31.6 | 31.4001 | 34289 |
| 1738279800 | 31.4741 | 0.06 | 0.21 | 31.4095 | 31.5 | 31.4006 | 4838 |
| 1738193400 | 31.4095 | -0.05 | -0.16 | 31.4584 | 31.4584 | 31.34 | 16985 |
| 1738107000 | 31.4584 | 0.15 | 0.47 | 31.35 | 31.4584 | 31.312 | 11354 |
| 1738020600 | 31.31 | -0.2 | -0.63 | 31.29 | 31.33 | 31.23 | 3083 |
| 1737761400 | 31.51 | 0.02 | 0.07 | 31.54 | 31.5768 | 31.51 | 13012 |
| 1737675000 | 31.4881 | 0 | 0.00 | 31.4881 | 31.4881 | 31.4881 | 0 |
| 1737588600 | 31.4881 | 0.07 | 0.23 | 31.46 | 31.51 | 31.46 | 4019 |
| 1737502200 | 31.4148 | 0.13 | 0.43 | 31.32 | 31.4399 | 31.29 | 6814 |
| 1737156600 | 31.2812 | 0.15 | 0.49 | 31.28 | 31.32 | 31.27 | 9951 |
| 1737070200 | 31.1277 | -0.03 | -0.09 | 31.1547 | 31.1873 | 31.09 | 11997 |
| 1736983800 | 31.1547 | 0.39 | 1.25 | 31.03 | 31.17 | 31.03 | 11967 |
| 1736897400 | 30.7696 | 0.01 | 0.02 | 30.7639 | 30.8528 | 30.68 | 4652 |
| 1736811000 | 30.7639 | 0.04 | 0.13 | 30.6 | 30.7639 | 30.58 | 15293 |
| 1736551800 | 30.7233 | -0.27 | -0.86 | 30.81 | 30.8348 | 30.66 | 7522 |
| 1736379000 | 30.99 | 0.04 | 0.12 | 30.9541 | 30.99 | 30.84 | 23913 |
| 1736292600 | 30.9541 | -0.15 | -0.47 | 31.25 | 31.25 | 30.9008 | 9407 |
| 1736206200 | 31.1 | 0.05 | 0.16 | 31.13 | 31.22 | 31.09 | 4152 |
| 1735947000 | 31.05 | 0.25 | 0.80 | 30.88 | 31.06 | 30.88 | 14904 |
| 1735860600 | 30.8047 | -0.03 | -0.10 | 30.8369 | 30.92 | 30.7 | 39332 |
| 1735687800 | 30.8369 | -0.11 | -0.34 | 30.92 | 30.945 | 30.82 | 9392 |
| 1735601400 | 30.9429 | -0.13 | -0.41 | 30.94 | 30.99 | 30.8001 | 10295 |
| 1735342200 | 31.0689 | -0.15 | -0.49 | 31.2233 | 31.2233 | 30.975 | 4478 |
| 1735255800 | 31.2233 | 0.01 | 0.02 | 31.16 | 31.2233 | 31.16 | 4767 |
| 1735077840 | 31.2166 | 0.16 | 0.52 | 31.12 | 31.2166 | 31.11 | 7728 |
| 1734996600 | 31.0541 | 0.15 | 0.48 | 30.9 | 31.0541 | 30.8553 | 1802 |
| 1734737400 | 30.905 | 0.18 | 0.59 | 30.7234 | 31 | 30.7234 | 10471 |
| 1734651000 | 30.7234 | -0.03 | -0.11 | 30.7573 | 30.8425 | 30.7234 | 5620 |
| 1734564600 | 30.7573 | -0.39 | -1.26 | 31.14 | 31.2162 | 30.7573 | 3793 |
| 1734478200 | 31.15 | -0.08 | -0.24 | 31.15 | 31.195 | 31.14 | 6185 |
| 1734391800 | 31.225 | 0.04 | 0.12 | 31.26 | 31.26 | 31.191 | 9417 |
| 1734132600 | 31.1866 | 0.04 | 0.11 | 31.18 | 31.1866 | 31.1501 | 1431 |
| 1734046200 | 31.1514 | -0.07 | -0.24 | 31.17 | 31.218 | 31.14 | 20323 |
| 1733959800 | 31.225 | 0.13 | 0.40 | 31.25 | 31.2904 | 31.21 | 4998 |
| 1733873400 | 31.1 | -0.02 | -0.06 | 31.151 | 31.19 | 31.1 | 15910 |
| 1733787000 | 31.12 | -0.09 | -0.30 | 31.26 | 31.26 | 31.12 | 5725 |
| 1733527800 | 31.2139 | 0.02 | 0.06 | 31.26 | 31.26 | 31.18 | 55273 |
| 1733441400 | 31.1949 | -0.01 | -0.03 | 31.2049 | 31.22 | 31.18 | 3281 |
| 1733355000 | 31.2049 | 0.1 | 0.34 | 31.1 | 31.2299 | 31.1 | 6640 |
| 1733268600 | 31.1 | -0.02 | -0.08 | 31.18 | 31.18 | 31.1 | 26599 |
| 1733182200 | 31.1248 | 0.01 | 0.03 | 31.1166 | 31.14 | 31.11 | 14429 |
| 1732917840 | 31.1166 | 0.11 | 0.34 | 30.66 | 31.14 | 30.66 | 2152 |
| 1732750200 | 31.01 | -0.03 | -0.10 | 31.01 | 31.03 | 30.99 | 8108 |
| 1732663800 | 31.041 | 0.05 | 0.17 | 30.9892 | 31.041 | 30.98 | 16323 |
| 1732577400 | 30.9892 | 0.07 | 0.23 | 31.005 | 31.03 | 30.94 | 7414 |
| 1732318200 | 30.9187 | 0.07 | 0.24 | 30.8449 | 30.9187 | 30.8449 | 5329 |
| 1732231800 | 30.8449 | 0.11 | 0.37 | 30.8 | 30.8767 | 30.7 | 12383 |
| 1732145400 | 30.73 | -0.04 | -0.13 | 30.75 | 30.76 | 30.6115 | 10653 |
| 1732059000 | 30.7696 | 0.04 | 0.14 | 30.59 | 30.795 | 30.59 | 14373 |
| 1731972600 | 30.7253 | 0.06 | 0.21 | 30.71 | 30.77 | 30.66 | 3666 |
| 1731713400 | 30.662 | -0.19 | -0.62 | 30.81 | 30.81 | 30.6132 | 8458 |
| 1731627000 | 30.8536 | -0.06 | -0.19 | 30.89 | 30.94 | 30.84 | 6326 |
| 1731540600 | 30.9117 | 0.05 | 0.17 | 30.88 | 30.98 | 30.8501 | 15558 |
| 1731454200 | 30.86 | -0.05 | -0.16 | 30.89 | 30.9496 | 30.8375 | 9758 |
| 1731367800 | 30.9099 | 0.01 | 0.02 | 30.9048 | 30.95 | 30.8603 | 25982 |
| 1731108600 | 30.9048 | 0.06 | 0.19 | 30.8453 | 30.9206 | 30.8453 | 11286 |
| 1731022200 | 30.8453 | 0.14 | 0.44 | 30.71 | 30.87 | 30.71 | 14212 |
| 1730935800 | 30.71 | 0.35 | 1.17 | 30.63 | 30.745 | 30.62 | 14065 |
| 1730849400 | 30.3561 | 0.24 | 0.78 | 30.21 | 30.3799 | 30.21 | 17655 |
| 1730763000 | 30.12 | -0.07 | -0.25 | 30.1948 | 30.2187 | 30.12 | 11542 |
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
