Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0336247478144 | 29.74 | 29.9 | 29.5 | 1102888 | 29.71586544 | SP |
| 4 | -0.86 | -2.81137626675 | 30.59 | 30.5982 | 29.25 | 1517646 | 29.58500538 | SP |
| 12 | 0.53 | 1.81506849315 | 29.2 | 30.69 | 29.0629 | 1015534 | 29.75519242 | SP |
| 26 | 1.11 | 3.8784067086 | 28.62 | 30.69 | 27.93 | 916425 | 29.08686561 | SP |
| 52 | 1.98 | 7.13513513514 | 27.75 | 30.69 | 27.56 | 914699 | 28.71638097 | SP |
| 156 | 4.13 | 16.1328125 | 25.6 | 30.76 | 25.4799 | 2124720 | 28.42659337 | SP |
| 260 | 3.44 | 13.0848231267 | 26.29 | 30.76 | 24.09 | 1747960 | 27.64712484 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 29.72 | 0.11 | 0.39 | 29.69 | 29.725 | 29.58 | 1025672 |
| 1737070200 | 29.605 | -0.01 | -0.02 | 29.67 | 29.71 | 29.565 | 622390 |
| 1736983800 | 29.61 | -0.05 | -0.17 | 29.53 | 29.6958 | 29.5 | 1032234 |
| 1736897400 | 29.66 | -0.19 | -0.64 | 29.76 | 29.775 | 29.66 | 1136792 |
| 1736811000 | 29.85 | 0.09 | 0.30 | 29.85 | 29.9 | 29.82 | 1351193 |
| 1736551800 | 29.76 | 0.15 | 0.51 | 29.74 | 29.815 | 29.681 | 1386449 |
| 1736379000 | 29.61 | 0.11 | 0.37 | 29.65 | 29.655 | 29.58 | 2094450 |
| 1736292600 | 29.5 | 0.11 | 0.37 | 29.37 | 29.5 | 29.36 | 1473685 |
| 1736206200 | 29.39 | -0.19 | -0.64 | 29.39 | 29.425 | 29.3499 | 3554190 |
| 1735947000 | 29.58 | -0.09 | -0.30 | 29.63 | 29.68 | 29.56 | 7940111 |
| 1735860600 | 29.67 | 0.25 | 0.85 | 29.51 | 29.705 | 29.492 | 1352615 |
| 1735687800 | 29.42 | 0.13 | 0.44 | 29.35 | 29.455 | 29.335 | 709501 |
| 1735601400 | 29.29 | 0.03 | 0.10 | 29.33 | 29.39 | 29.29 | 715120 |
| 1735342200 | 29.26 | -0.05 | -0.17 | 29.26 | 29.31 | 29.25 | 423656 |
| 1735255800 | 29.31 | -0.06 | -0.20 | 29.34 | 29.35 | 29.2799 | 538178 |
| 1735077840 | 29.37 | 0.08 | 0.27 | 29.3 | 29.37 | 29.28 | 388592 |
| 1734996600 | 29.29 | -1.21 | -3.97 | 29.29 | 29.345 | 29.2501 | 791223 |
| 1734737400 | 30.5 | -0.15 | -0.49 | 30.59 | 30.5982 | 30.44 | 968545 |
| 1734651000 | 30.65 | 0.06 | 0.20 | 30.57 | 30.69 | 30.5525 | 713718 |
| 1734564600 | 30.59 | 0.35 | 1.16 | 30.28 | 30.6299 | 30.24 | 970880 |
| 1734478200 | 30.24 | 0.03 | 0.10 | 30.23 | 30.26 | 30.185 | 382483 |
| 1734391800 | 30.21 | -0.05 | -0.17 | 30.25 | 30.295259 | 30.185 | 1629853 |
| 1734132600 | 30.26 | 0.01 | 0.03 | 30.22 | 30.2656 | 30.2148 | 1259809 |
| 1734046200 | 30.25 | 0.1 | 0.33 | 30.17 | 30.25 | 30.1 | 812817 |
| 1733959800 | 30.15 | 0.1 | 0.33 | 30.09 | 30.1673 | 30.0803 | 1269353 |
| 1733873400 | 30.05 | 0.07 | 0.23 | 30.04 | 30.12 | 30.03 | 479465 |
| 1733787000 | 29.98 | 0.05 | 0.17 | 29.9 | 30 | 29.88 | 1086079 |
| 1733527800 | 29.93 | 0.08 | 0.27 | 29.86 | 29.9862 | 29.85 | 533450 |
| 1733441400 | 29.85 | -0.16 | -0.53 | 29.89 | 29.935 | 29.8404 | 996989 |
| 1733355000 | 30.01 | -0.01 | -0.03 | 30.07 | 30.095 | 29.9401 | 460785 |
| 1733268600 | 30.02 | -0.01 | -0.03 | 29.95 | 30.03 | 29.9401 | 323188 |
| 1733182200 | 30.03 | 0.18 | 0.60 | 30.03 | 30.12 | 29.9781 | 839890 |
| 1732917840 | 29.85 | -0.05 | -0.17 | 29.91 | 29.9401 | 29.85 | 475175 |
| 1732750200 | 29.9 | -0.26 | -0.86 | 29.94 | 30 | 29.845 | 768727 |
| 1732663800 | 30.16 | 0.04 | 0.13 | 30.13 | 30.218 | 30.105 | 902388 |
| 1732577400 | 30.12 | -0.21 | -0.69 | 30.06 | 30.1999 | 30.05 | 1066369 |
| 1732318200 | 30.33 | 0.16 | 0.53 | 30.31 | 30.41 | 30.2824 | 337563 |
| 1732231800 | 30.17 | 0.1 | 0.33 | 30.06 | 30.195 | 29.99 | 671977 |
| 1732145400 | 30.07 | 0.15 | 0.50 | 30.05 | 30.12 | 30.0496 | 646419 |
| 1732059000 | 29.92 | -0.01 | -0.03 | 29.91 | 29.97 | 29.9 | 666323 |
| 1731972600 | 29.93 | -0.15 | -0.50 | 30.01 | 30.02 | 29.8946 | 1529718 |
| 1731713400 | 30.08 | -0.03 | -0.10 | 30.06 | 30.105 | 30 | 685599 |
| 1731627000 | 30.11 | 0.12 | 0.40 | 30 | 30.13 | 29.95 | 674441 |
| 1731540600 | 29.99 | 0.17 | 0.57 | 29.83 | 29.99 | 29.83 | 776391 |
| 1731454200 | 29.82 | 0.13 | 0.44 | 29.8 | 29.885 | 29.7901 | 1575393 |
| 1731367800 | 29.69 | 0.17 | 0.58 | 29.69 | 29.74 | 29.68 | 1800327 |
| 1731108600 | 29.52 | 0.2 | 0.68 | 29.44 | 29.595 | 29.428 | 439605 |
| 1731022200 | 29.32 | -0.24 | -0.81 | 29.37 | 29.42 | 29.29 | 1170240 |
| 1730935800 | 29.56 | 0.47 | 1.62 | 29.61 | 29.6247 | 29.49 | 1249863 |
| 1730849400 | 29.09 | -0.12 | -0.41 | 29.13 | 29.1747 | 29.0629 | 1180722 |
| 1730763000 | 29.21 | -0.11 | -0.38 | 29.16 | 29.21 | 29.13 | 492027 |
| 1730500200 | 29.32 | 0.12 | 0.41 | 29.21 | 29.33 | 29.2 | 528138 |
| 1730413800 | 29.2 | -0.02 | -0.07 | 29.18 | 29.275 | 29.165 | 737805 |
| 1730327400 | 29.22 | -0.07 | -0.24 | 29.3 | 29.31 | 29.2 | 386854 |
| 1730241000 | 29.29 | 0.01 | 0.03 | 29.37 | 29.38 | 29.27 | 416891 |
| 1730154600 | 29.28 | 0 | 0.00 | 29.25 | 29.3 | 29.2499 | 196216 |
| 1729895400 | 29.28 | 0.1 | 0.34 | 29.2 | 29.29 | 29.195 | 207145 |
| 1729809000 | 29.18 | -0.11 | -0.38 | 29.23 | 29.26 | 29.18 | 286528 |
| 1729722600 | 29.29 | 0.1 | 0.34 | 29.28 | 29.34 | 29.28 | 1379267 |
| 1729636200 | 29.19 | 0.03 | 0.10 | 29.17 | 29.2 | 29.15 | 191078 |
| 1729549800 | 29.16 | 0.13 | 0.45 | 29.06 | 29.18 | 29.0598 | 296789 |
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
