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 | -0.0282 | -0.0822970807883 | 34.2661 | 34.4237 | 33.5825 | 8418 | 33.96015492 | SP |
| 4 | -0.4221 | -1.21783035199 | 34.66 | 34.7893 | 33.5825 | 7238 | 34.38527831 | SP |
| 12 | 0.4679 | 1.38554930412 | 33.77 | 34.7893 | 33.5825 | 7047 | 34.36814712 | SP |
| 26 | 1.2089 | 3.660116867 | 33.029 | 34.7893 | 32.9901 | 7947 | 33.98581339 | SP |
| 52 | 3.1479 | 10.1251206176 | 31.09 | 34.7893 | 30.22 | 14819 | 32.03835936 | SP |
| 156 | 7.3879 | 27.5154562384 | 26.85 | 34.7893 | 23.7275 | 13799 | 29.46344255 | SP |
| 260 | 8.7379 | 34.2662745098 | 25.5 | 34.7893 | 23.7275 | 13442 | 28.82482163 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 34.2379 | 0.61 | 1.82 | 33.79 | 34.2379 | 33.79 | 3872 |
| 1741905000 | 33.6253 | -0.34 | -1.01 | 33.97 | 33.97 | 33.5825 | 864 |
| 1741818600 | 33.97 | 0.14 | 0.43 | 34.06 | 34.06 | 33.72 | 6570 |
| 1741732200 | 33.825 | -0.1 | -0.30 | 33.86 | 34.0299 | 33.72 | 8115 |
| 1741645800 | 33.9254 | -0.5 | -1.45 | 34.4237 | 34.4237 | 33.71 | 22038 |
| 1741390200 | 34.4237 | 0.16 | 0.46 | 34.2661 | 34.4237 | 34.08 | 4353 |
| 1741303800 | 34.2661 | -0.26 | -0.77 | 34.531 | 34.531 | 34.22 | 16407 |
| 1741217400 | 34.531 | 0.17 | 0.49 | 34.42 | 34.59 | 34.285 | 5556 |
| 1741131000 | 34.3625 | -0.13 | -0.37 | 34.49 | 34.49 | 34.3 | 2943 |
| 1741044600 | 34.49 | -0.18 | -0.52 | 34.67 | 34.72 | 34.4488 | 10756 |
| 1740785400 | 34.672 | 0.15 | 0.44 | 34.5193 | 34.672 | 34.51 | 3324 |
| 1740699000 | 34.5193 | -0.12 | -0.35 | 34.6393 | 34.72 | 34.5193 | 2410 |
| 1740612600 | 34.6393 | 0 | 0.01 | 34.6368 | 34.6668 | 34.6 | 3845 |
| 1740526200 | 34.6368 | -0.03 | -0.08 | 34.78 | 34.78 | 34.56 | 4066 |
| 1740439800 | 34.6658 | 0.01 | 0.02 | 34.6593 | 34.71 | 34.63 | 11366 |
| 1740180600 | 34.6593 | -0.07 | -0.19 | 34.7265 | 34.7424 | 34.6301 | 2351 |
| 1740094200 | 34.7265 | -0.02 | -0.05 | 34.7425 | 34.7893 | 34.71 | 19213 |
| 1740007800 | 34.7425 | 0.02 | 0.06 | 34.7211 | 34.75 | 34.71 | 3538 |
| 1739921400 | 34.7211 | 0.03 | 0.09 | 34.37 | 34.735 | 34.37 | 3524 |
| 1739575800 | 34.69 | 0.03 | 0.09 | 34.66 | 34.7499 | 34.66 | 6132 |
| 1739489400 | 34.66 | 0.03 | 0.09 | 34.63 | 34.68 | 34.63 | 7465 |
| 1739403000 | 34.63 | -0.01 | -0.02 | 34.55 | 34.65 | 34.55 | 12073 |
| 1739316600 | 34.637 | 0.01 | 0.03 | 34.6262 | 34.66 | 34.5985 | 13455 |
| 1739230200 | 34.6262 | 0.05 | 0.15 | 34.575 | 34.6399 | 34.575 | 3492 |
| 1738971000 | 34.575 | -0.01 | -0.01 | 34.58 | 34.65 | 34.57 | 3937 |
| 1738884600 | 34.58 | 0.05 | 0.14 | 34.53 | 34.6188 | 34.53 | 14507 |
| 1738798200 | 34.53 | -0.01 | -0.03 | 34.47 | 34.5865 | 34.47 | 3495 |
| 1738711800 | 34.5399 | 0.1 | 0.29 | 34.44 | 34.56 | 34.44 | 7378 |
| 1738625400 | 34.44 | -0.1 | -0.29 | 34.37 | 34.51 | 34.37 | 3045 |
| 1738366200 | 34.5417 | 0 | 0.01 | 34.5384 | 34.6099 | 34.525 | 2602 |
| 1738279800 | 34.5384 | -0.01 | -0.02 | 34.545 | 34.565 | 34.5 | 3553 |
| 1738193400 | 34.545 | 0.02 | 0.07 | 34.58 | 34.58 | 34.48 | 1182 |
| 1738107000 | 34.52 | 0.1 | 0.29 | 34.42 | 34.5699 | 34.42 | 6743 |
| 1738020600 | 34.42 | -0.11 | -0.32 | 34.53 | 34.53 | 34.4 | 3623 |
| 1737761400 | 34.53 | 0.03 | 0.08 | 34.52 | 34.565 | 34.52 | 8816 |
| 1737675000 | 34.5038 | 0 | 0.00 | 34.5038 | 34.5038 | 34.5038 | 0 |
| 1737588600 | 34.5038 | 0.02 | 0.07 | 34.4793 | 34.5324 | 34.4793 | 2767 |
| 1737502200 | 34.4793 | 0.11 | 0.32 | 34.37 | 34.4953 | 34.37 | 18418 |
| 1737156600 | 34.37 | 0.04 | 0.13 | 34.42 | 34.4217 | 34.37 | 726 |
| 1737070200 | 34.3268 | -0.02 | -0.07 | 34.35 | 34.37 | 34.3 | 4716 |
| 1736983800 | 34.35 | 0.23 | 0.69 | 34.1153 | 34.3849 | 34.1153 | 15432 |
| 1736897400 | 34.1153 | 0.02 | 0.06 | 34.15 | 34.15 | 34.05 | 11048 |
| 1736811000 | 34.0959 | 0.03 | 0.08 | 34.02 | 34.1 | 34.02 | 11369 |
| 1736551800 | 34.0699 | -0.1 | -0.31 | 34.07 | 34.13 | 34.01 | 7524 |
| 1736379000 | 34.1748 | 0 | 0.01 | 34.17 | 34.19 | 34.11 | 4071 |
| 1736292600 | 34.17 | -0.06 | -0.18 | 34.23 | 34.2693 | 34.17 | 2282 |
| 1736206200 | 34.23 | 0.02 | 0.07 | 34.27 | 34.29 | 34.23 | 9288 |
| 1735947000 | 34.2052 | 0.11 | 0.31 | 34.13 | 34.2052 | 34.13 | 8035 |
| 1735860600 | 34.1 | -0.01 | -0.02 | 34.28 | 34.28 | 34.04 | 8938 |
| 1735687800 | 34.1059 | -0.04 | -0.10 | 34.141 | 34.141 | 34.09 | 1067 |
| 1735601400 | 34.141 | -0.02 | -0.06 | 34.07 | 34.19 | 34 | 4092 |
| 1735342200 | 34.1606 | -0.07 | -0.20 | 34.23 | 34.23 | 34.1606 | 4024 |
| 1735255800 | 34.23 | 0.01 | 0.04 | 34.26 | 34.26 | 34.21 | 3913 |
| 1735077840 | 34.215 | 0.08 | 0.22 | 34.1399 | 34.2293 | 34.1201 | 6483 |
| 1734996600 | 34.1399 | 0.11 | 0.32 | 34.03 | 34.1399 | 34.0281 | 16235 |
| 1734737400 | 34.03 | 0.19 | 0.55 | 33.77 | 34.055 | 33.77 | 6806 |
| 1734651000 | 33.845 | -0.06 | -0.17 | 33.9017 | 33.94 | 33.83 | 36147 |
| 1734564600 | 33.9017 | -0.29 | -0.83 | 34.1869 | 34.23 | 33.9 | 5913 |
| 1734478200 | 34.1869 | -0.03 | -0.09 | 34.2168 | 34.2168 | 34.15 | 1510 |
| 1734391800 | 34.2168 | -0 | -0.01 | 34.22 | 34.25 | 34.17 | 1513 |
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
