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 | 1.1072 | 3.05603091361 | 36.23 | 37.34 | 35.78 | 3597 | 36.7972914 | SP |
| 4 | -0.2128 | -0.566711051931 | 37.55 | 38.215 | 35.41 | 7874 | 36.96578885 | SP |
| 12 | -0.6028 | -1.58882445967 | 37.94 | 39.89 | 34.01 | 8586 | 37.05571945 | SP |
| 26 | -1.5328 | -3.94340108052 | 38.87 | 41.75 | 34.01 | 7311 | 38.06141168 | SP |
| 52 | 1.1672 | 3.22698368814 | 36.17 | 42.1 | 34.01 | 8809 | 37.43282126 | SP |
| 156 | 9.7472 | 35.3287422979 | 27.59 | 45.45 | 23.96 | 30635 | 35.36472798 | SP |
| 260 | 15.4272 | 70.4116841625 | 21.91 | 45.45 | 9.5 | 114810 | 17.68661049 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 37.3372 | 0.43 | 1.17 | 37.32 | 37.34 | 37.11 | 2525 |
| 1732145400 | 36.9037 | -0.15 | -0.40 | 37.29 | 37.29 | 36.851 | 1593 |
| 1732059000 | 37.0532 | 0.1 | 0.27 | 37.11 | 37.21 | 36.96 | 3832 |
| 1731972600 | 36.9527 | 1.15 | 3.20 | 36.47 | 36.9527 | 36.47 | 6482 |
| 1731713400 | 35.8077 | -0.65 | -1.77 | 36.23 | 36.23 | 35.78 | 3559 |
| 1731627000 | 36.4531 | 0.24 | 0.66 | 36.87 | 36.87 | 36.28 | 5068 |
| 1731540600 | 36.2139 | -0.05 | -0.14 | 36.02 | 36.485 | 35.881 | 8919 |
| 1731454200 | 36.2632 | -0.19 | -0.51 | 36.82 | 36.82 | 36.24 | 10089 |
| 1731367800 | 36.45 | -0.87 | -2.34 | 36.53 | 36.53 | 36.3117 | 10388 |
| 1731108600 | 37.3233 | -0.62 | -1.63 | 37.6 | 37.6 | 37.2 | 6985 |
| 1731022200 | 37.94 | 0.15 | 0.40 | 37.55 | 38.215 | 37.5 | 24316 |
| 1730935800 | 37.79 | -0.04 | -0.11 | 37.15 | 38.08 | 36.98 | 14809 |
| 1730849400 | 37.8324 | 0.15 | 0.40 | 37.9 | 38.0903 | 37.7 | 6883 |
| 1730763000 | 37.6803 | 1.03 | 2.81 | 37.54 | 37.695 | 37.32 | 6589 |
| 1730500200 | 36.65 | -0.48 | -1.29 | 37.4 | 37.4 | 36.63 | 12758 |
| 1730413800 | 37.13 | 0.73 | 2.01 | 36.58 | 37.165 | 36.58 | 10814 |
| 1730327400 | 36.3988 | 0.78 | 2.19 | 36.06 | 36.4585 | 35.9 | 2029 |
| 1730241000 | 35.62 | -0.3 | -0.84 | 35.82 | 35.84 | 35.41 | 11388 |
| 1730154600 | 35.92 | -1.86 | -4.93 | 35.72 | 35.989 | 35.66 | 7752 |
| 1729895400 | 37.7833 | 0.56 | 1.52 | 37.55 | 37.83 | 37.55 | 2685 |
| 1729809000 | 37.2187 | -0.13 | -0.35 | 37.53 | 37.53 | 36.97 | 753 |
| 1729722600 | 37.35 | -0.24 | -0.65 | 37.33 | 37.55 | 37.16 | 4097 |
| 1729636200 | 37.5946 | 0.74 | 2.02 | 37.19 | 37.7525 | 37.19 | 5419 |
| 1729549800 | 36.85 | 0.44 | 1.20 | 36.87 | 37.0499 | 36.67 | 5497 |
| 1729290600 | 36.4145 | -0.49 | -1.32 | 36.5 | 36.53 | 36.1117 | 6568 |
| 1729204200 | 36.9 | 0.09 | 0.25 | 36.75 | 36.9264 | 36.435 | 9493 |
| 1729117800 | 36.8072 | -0.25 | -0.66 | 36.8 | 36.84 | 36.5441 | 5670 |
| 1729031400 | 37.0532 | -1.43 | -3.71 | 36.93 | 37.08 | 36.67 | 5410 |
| 1728945000 | 38.48 | -0.6 | -1.54 | 38.46 | 38.6 | 38.275 | 7677 |
| 1728685800 | 39.08 | -0.07 | -0.18 | 38.865 | 39.08 | 38.865 | 2768 |
| 1728599400 | 39.15 | 1.07 | 2.81 | 38.41 | 39.26 | 38.29 | 4902 |
| 1728513000 | 38.0805 | -0.45 | -1.17 | 37.75 | 38.0805 | 37.62 | 3409 |
| 1728426600 | 38.53 | -1.36 | -3.41 | 38.92 | 38.92 | 38.01 | 11498 |
| 1728340200 | 39.89 | 1.46 | 3.80 | 38.98 | 39.89 | 38.82 | 27678 |
| 1728081000 | 38.43 | 0.01 | 0.03 | 38.63 | 38.92 | 38.38 | 23695 |
| 1727994600 | 38.42 | 1.28 | 3.45 | 37.62 | 38.48 | 37.52 | 27135 |
| 1727908200 | 37.14 | 0.21 | 0.57 | 37.64 | 37.74 | 36.7 | 11959 |
| 1727821800 | 36.929 | 1 | 2.78 | 35.71 | 37.5 | 35.71 | 29091 |
| 1727735400 | 35.93 | -0.05 | -0.14 | 35.9 | 36.253841 | 35.72 | 11108 |
| 1727476200 | 35.98 | 0.61 | 1.72 | 35.52 | 36 | 35.29 | 8321 |
| 1727389800 | 35.37 | -1.11 | -3.04 | 35.46 | 35.765 | 35.3 | 6874 |
| 1727303400 | 36.48 | -0.69 | -1.86 | 36.88 | 36.98 | 36.34 | 22068 |
| 1727217000 | 37.1724 | 0.48 | 1.31 | 37.41 | 37.41 | 37.051 | 2924 |
| 1727130600 | 36.69 | -0.18 | -0.48 | 36.89 | 37.18 | 36.26 | 6796 |
| 1726871400 | 36.8652 | 0.08 | 0.23 | 36.67 | 36.8652 | 36.635 | 1965 |
| 1726785000 | 36.7817 | 0.81 | 2.25 | 36.69 | 36.96 | 36.61 | 6015 |
| 1726698600 | 35.9736 | -0.48 | -1.32 | 36.125 | 36.5 | 35.9736 | 896 |
| 1726612200 | 36.4563 | 0.34 | 0.95 | 36.04 | 36.5 | 36.04 | 1647 |
| 1726525800 | 36.1134 | 0.46 | 1.30 | 35.96 | 36.173218 | 35.85 | 4563 |
| 1726266600 | 35.65 | 0 | 0.01 | 35.79 | 36.08 | 35.38 | 8254 |
| 1726180200 | 35.6464 | 0.79 | 2.26 | 35.31 | 35.87 | 35.09 | 3433 |
| 1726093800 | 34.86 | 0.39 | 1.13 | 34.79 | 35.06 | 34.47 | 4673 |
| 1726007400 | 34.4704 | -0.92 | -2.59 | 35.45 | 35.45 | 34.01 | 8499 |
| 1725921000 | 35.3887 | -0.04 | -0.11 | 35.21 | 35.5408 | 35.21 | 4102 |
| 1725661800 | 35.4262 | -0.55 | -1.52 | 36.19 | 36.28 | 35.25 | 4952 |
| 1725575400 | 35.9723 | 0.23 | 0.65 | 36.19 | 36.4 | 35.86 | 18762 |
| 1725489000 | 35.74 | -0.57 | -1.57 | 36.11 | 36.255 | 35.7 | 24499 |
| 1725402600 | 36.31 | -1.33 | -3.54 | 36.7 | 36.7 | 36.1883 | 5889 |
| 1725057000 | 37.6432 | -0.94 | -2.45 | 37.94 | 37.94 | 37.54 | 3089 |
| 1724970600 | 38.5875 | 0.59 | 1.55 | 38.48 | 38.63 | 38.48 | 1766 |
| 1724884200 | 37.9969 | -0.5 | -1.31 | 38.1 | 38.15 | 37.9313 | 2114 |
| 1724797800 | 38.5 | -0.57 | -1.47 | 38.94 | 39.01 | 38.405 | 38105 |
| 1724711400 | 39.0744 | 0.76 | 1.98 | 39.24 | 39.34 | 39.0744 | 4691 |
| 1724452200 | 38.3145 | 0.85 | 2.26 | 38.06 | 38.34 | 38 | 5658 |
| 1724365800 | 37.467 | 0.32 | 0.85 | 37.24 | 37.77 | 37.24 | 3104 |
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
