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 | 0.4045 | 1.4040068864 | 28.8104 | 29.46 | 28.75 | 1967 | 29.24637298 | SP |
| 4 | -1.1151 | -3.6765578635 | 30.33 | 30.58 | 28.5514 | 767 | 29.48367935 | SP |
| 12 | -0.1151 | -0.392430958063 | 29.33 | 30.58 | 28.4578 | 1116 | 29.6986655 | SP |
| 26 | -0.8151 | -2.71428571429 | 30.03 | 31.54 | 28.4578 | 2370 | 30.16599805 | SP |
| 52 | 1.7909 | 6.53041131855 | 27.424 | 31.54 | 25.8618 | 1584 | 29.95496465 | SP |
| 156 | 4.2949 | 17.2347512039 | 24.92 | 31.54 | 21.8199 | 632 | 29.31094655 | SP |
| 260 | 4.2949 | 17.2347512039 | 24.92 | 31.54 | 21.8199 | 632 | 29.31094655 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 29.2149 | -0.08 | -0.29 | 29.21 | 29.2149 | 29.21 | 20 |
| 1742509800 | 29.2996 | -0.08 | -0.27 | 29.426 | 29.426 | 29.2996 | 4314 |
| 1742423400 | 29.3778 | 0.09 | 0.31 | 29.29 | 29.46 | 29.29 | 201 |
| 1742337000 | 29.2863 | -0.01 | -0.05 | 29.29 | 29.29 | 29.18 | 3442 |
| 1742250600 | 29.3006 | 0.32 | 1.09 | 29 | 29.3006 | 29 | 317 |
| 1741991400 | 28.9833 | 0.43 | 1.51 | 28.8104 | 28.9833 | 28.75 | 1561 |
| 1741905000 | 28.5514 | -0.27 | -0.95 | 28.9 | 28.9 | 28.5514 | 352 |
| 1741818600 | 28.8249 | -0.29 | -1.01 | 28.8249 | 28.8249 | 28.8249 | 213 |
| 1741732200 | 29.1188 | -0.54 | -1.82 | 29.56 | 29.56 | 29.1188 | 35 |
| 1741645800 | 29.658 | -0.39 | -1.31 | 29.8 | 30.09 | 29.658 | 436 |
| 1741390200 | 30.051 | 0.34 | 1.16 | 29.58 | 30.051 | 29.58 | 52 |
| 1741303800 | 29.7078 | -0.21 | -0.70 | 29.49 | 29.7078 | 29.49 | 337 |
| 1741217400 | 29.9158 | 0.22 | 0.73 | 29.7 | 29.9158 | 29.6 | 488 |
| 1741131000 | 29.6996 | -0.64 | -2.12 | 30.25 | 30.25 | 29.6996 | 564 |
| 1741044600 | 30.3417 | -0.11 | -0.35 | 30.58 | 30.58 | 30.275 | 1267 |
| 1740785400 | 30.4476 | 0.42 | 1.41 | 30.4476 | 30.4476 | 30.4476 | 186 |
| 1740699000 | 30.0255 | -0.01 | -0.05 | 29.99 | 30.0255 | 29.99 | 35 |
| 1740612600 | 30.0398 | -0.15 | -0.50 | 30.22 | 30.22 | 30.0398 | 114 |
| 1740526200 | 30.1918 | 0.09 | 0.28 | 30.24 | 30.24 | 30.17 | 421 |
| 1740439800 | 30.1062 | -0.04 | -0.12 | 30.12 | 30.17 | 30.1062 | 180 |
| 1740180600 | 30.1429 | -0.12 | -0.39 | 30.33 | 30.33 | 30.1106 | 823 |
| 1740094200 | 30.2622 | -0.17 | -0.56 | 30.2622 | 30.2622 | 30.2622 | 0 |
| 1740007800 | 30.4333 | 0.1 | 0.32 | 30.28 | 30.4333 | 30.28 | 225 |
| 1739921400 | 30.3368 | 0.13 | 0.44 | 30.16 | 30.3368 | 30.08 | 744 |
| 1739575800 | 30.2035 | 0.07 | 0.23 | 30.2035 | 30.2035 | 30.2035 | 63 |
| 1739489400 | 30.1346 | 0.31 | 1.03 | 30.02 | 30.1346 | 30.02 | 5 |
| 1739403000 | 29.8287 | -0.02 | -0.07 | 29.63 | 29.8287 | 29.63 | 107 |
| 1739316600 | 29.8489 | 0.11 | 0.36 | 29.71 | 29.8489 | 29.71 | 23743 |
| 1739230200 | 29.741 | -0.34 | -1.14 | 30.03 | 30.03 | 29.741 | 69 |
| 1738971000 | 30.0849 | -0.02 | -0.07 | 30.09 | 30.09 | 30.0849 | 294 |
| 1738884600 | 30.1074 | 0.07 | 0.23 | 30.1074 | 30.1074 | 30.1074 | 11 |
| 1738798200 | 30.0377 | 0.2 | 0.67 | 30 | 30.0377 | 29.92 | 124 |
| 1738711800 | 29.8384 | -0 | -0.00 | 29.85 | 29.85 | 29.8384 | 7685 |
| 1738625400 | 29.8391 | -0.18 | -0.59 | 29.54 | 29.95 | 29.54 | 499 |
| 1738366200 | 30.0159 | -0.03 | -0.11 | 30.13 | 30.14 | 29.9106 | 135 |
| 1738279800 | 30.0503 | 0.03 | 0.08 | 30.16 | 30.16 | 29.97 | 285 |
| 1738193400 | 30.025 | -0.14 | -0.46 | 30.02 | 30.025 | 30.02 | 114 |
| 1738107000 | 30.1649 | -0.03 | -0.10 | 30.1649 | 30.1649 | 30.1649 | 2 |
| 1738020600 | 30.1965 | 0.25 | 0.82 | 29.96 | 30.1965 | 29.96 | 40 |
| 1737761400 | 29.9497 | 0.14 | 0.47 | 29.8 | 30 | 29.8 | 1032 |
| 1737675000 | 29.8097 | 0 | 0.00 | 29.8097 | 29.8097 | 29.8097 | 0 |
| 1737588600 | 29.8097 | -0.2 | -0.68 | 29.8097 | 29.8097 | 29.8097 | 35 |
| 1737502200 | 30.0129 | 0.32 | 1.07 | 29.9999 | 30.0129 | 29.99 | 2242 |
| 1737156600 | 29.6937 | 0.16 | 0.53 | 29.7 | 29.7 | 29.68 | 3682 |
| 1737070200 | 29.5371 | 0.12 | 0.41 | 29.5371 | 29.5371 | 29.5371 | 38 |
| 1736983800 | 29.4157 | 0.45 | 1.57 | 29.4 | 29.48 | 29.4 | 197 |
| 1736897400 | 28.9621 | 0.26 | 0.90 | 28.8 | 28.9621 | 28.8 | 954 |
| 1736811000 | 28.7049 | 0.25 | 0.87 | 28.54 | 28.7049 | 28.53 | 458 |
| 1736551800 | 28.4578 | -0.57 | -1.96 | 28.5629 | 28.5629 | 28.4578 | 230 |
| 1736379000 | 29.0273 | -0.01 | -0.03 | 28.94 | 29.0273 | 28.94 | 548 |
| 1736292600 | 29.0366 | -0.01 | -0.03 | 29.0366 | 29.0366 | 29.0366 | 6 |
| 1736206200 | 29.0466 | -0.07 | -0.22 | 29.23 | 29.23 | 29.0466 | 539 |
| 1735947000 | 29.1118 | 0.21 | 0.72 | 29.09 | 29.1118 | 29.09 | 12 |
| 1735860600 | 28.9028 | -0.08 | -0.27 | 28.92 | 29.07 | 28.9 | 810 |
| 1735687800 | 28.9797 | 0.02 | 0.09 | 29.08 | 29.13 | 28.9797 | 637 |
| 1735601400 | 28.955 | -0.19 | -0.64 | 29.08 | 29.08 | 28.955 | 75 |
| 1735342200 | 29.1425 | -1.07 | -3.53 | 29.19 | 29.19 | 29.1425 | 172 |
| 1735255800 | 30.2089 | 0.11 | 0.38 | 30.1 | 30.2089 | 30.1 | 100 |
| 1735077840 | 30.0951 | 0.21 | 0.71 | 31.36 | 31.36 | 29.99 | 112 |
| 1734996600 | 29.8831 | 0.12 | 0.39 | 30.03 | 30.03 | 29.59 | 337 |
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
