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 | -0.31 | -1.00258732212 | 30.92 | 30.96 | 30.4118 | 7667 | 30.63755007 | SP |
| 4 | -0.179 | -0.581376465621 | 30.789 | 31.08 | 30.4118 | 8700 | 30.75682005 | SP |
| 12 | 0.03 | 0.0981033355134 | 30.58 | 31.08 | 29.94 | 9728 | 30.53102896 | SP |
| 26 | 1.055 | 3.56961597023 | 29.555 | 31.08 | 29.39 | 21912 | 30.13540775 | SP |
| 52 | 2.09 | 7.32819074334 | 28.52 | 31.08 | 28.41 | 15031 | 29.84124312 | SP |
| 156 | 6.1752 | 25.2721528312 | 24.4348 | 31.08 | 21.64 | 14404 | 26.57202474 | SP |
| 260 | 6.51 | 27.0124481328 | 24.1 | 31.08 | 21.64 | 13098 | 26.50812123 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740785400 | 30.61 | 0.2 | 0.65 | 30.4118 | 30.61 | 30.41 | 12187 |
| 1740699000 | 30.4118 | -0.25 | -0.81 | 30.6588 | 30.75 | 30.4118 | 6944 |
| 1740612600 | 30.6588 | 0.02 | 0.06 | 30.6411 | 30.77 | 30.62 | 6186 |
| 1740526200 | 30.6411 | -0.03 | -0.10 | 30.6733 | 30.7099 | 30.5 | 5201 |
| 1740439800 | 30.6733 | -0.1 | -0.31 | 30.78 | 30.849 | 30.65 | 12632 |
| 1740180600 | 30.7686 | -0.21 | -0.67 | 30.92 | 30.96 | 30.73 | 7372 |
| 1740094200 | 30.9751 | -0.03 | -0.10 | 31.005 | 31.005 | 30.884 | 6790 |
| 1740007800 | 31.005 | 0.04 | 0.14 | 30.9628 | 31.03 | 30.9223 | 3277 |
| 1739921400 | 30.9628 | 0.02 | 0.06 | 31.08 | 31.08 | 30.9 | 9279 |
| 1739575800 | 30.9453 | 0.02 | 0.07 | 30.9243 | 30.9718 | 30.9 | 4451 |
| 1739489400 | 30.9243 | 0.12 | 0.38 | 30.78 | 30.95 | 30.78 | 7734 |
| 1739403000 | 30.8069 | -0.05 | -0.16 | 30.82 | 30.8492 | 30.6901 | 7619 |
| 1739316600 | 30.8558 | 0.02 | 0.06 | 30.73 | 30.88 | 30.73 | 10513 |
| 1739230200 | 30.8379 | 0.09 | 0.29 | 30.7499 | 30.8699 | 30.7499 | 4576 |
| 1738971000 | 30.7499 | -0.11 | -0.35 | 30.8573 | 30.8573 | 30.73 | 6130 |
| 1738884600 | 30.8573 | 0.09 | 0.28 | 30.8 | 30.8573 | 30.79 | 10610 |
| 1738798200 | 30.77 | 0.05 | 0.15 | 30.82 | 30.82 | 30.6801 | 5019 |
| 1738711800 | 30.7249 | 0.14 | 0.47 | 30.6 | 30.7499 | 30.6 | 16419 |
| 1738625400 | 30.58 | -0.12 | -0.39 | 30.55 | 30.7 | 30.45 | 18038 |
| 1738366200 | 30.7 | -0.09 | -0.29 | 30.789 | 30.8995 | 30.7 | 16510 |
| 1738279800 | 30.789 | 0.05 | 0.15 | 30.7418 | 30.8299 | 30.68 | 9737 |
| 1738193400 | 30.7418 | -0.1 | -0.31 | 30.8 | 30.8 | 30.63 | 5060 |
| 1738107000 | 30.8388 | 0.24 | 0.77 | 30.64 | 30.8388 | 30.64 | 8050 |
| 1738020600 | 30.6025 | -0.22 | -0.72 | 30.63 | 30.66 | 30.55 | 6887 |
| 1737761400 | 30.8239 | 0.03 | 0.10 | 30.8163 | 30.87 | 30.77 | 9441 |
| 1737675000 | 30.7943 | 0 | 0.00 | 30.7943 | 30.7943 | 30.7943 | 0 |
| 1737588600 | 30.7943 | 0.09 | 0.29 | 30.74 | 30.83 | 30.74 | 2289 |
| 1737502200 | 30.7049 | 0.09 | 0.31 | 30.83 | 30.83 | 30.62 | 30702 |
| 1737156600 | 30.6101 | 0.14 | 0.46 | 30.56 | 30.6364 | 30.56 | 7248 |
| 1737070200 | 30.4691 | -0.03 | -0.10 | 30.53 | 30.5494 | 30.45 | 8165 |
| 1736983800 | 30.4989 | 0.31 | 1.03 | 30.35 | 30.5283 | 30.35 | 2524 |
| 1736897400 | 30.1887 | 0.02 | 0.06 | 30.1715 | 30.215 | 30.06 | 4794 |
| 1736811000 | 30.1715 | 0.04 | 0.13 | 30.09 | 30.1715 | 30.06 | 2149 |
| 1736551800 | 30.1315 | -0.23 | -0.75 | 30.3 | 30.3 | 30.0875 | 11027 |
| 1736379000 | 30.3593 | 0.02 | 0.08 | 30.335 | 30.38 | 30.25 | 5483 |
| 1736292600 | 30.335 | -0.12 | -0.38 | 30.5 | 30.5 | 30.2908 | 7746 |
| 1736206200 | 30.4517 | 0.04 | 0.12 | 30.57 | 30.62 | 30.45 | 10973 |
| 1735947000 | 30.4161 | 0.25 | 0.82 | 30.27 | 30.439 | 30.27 | 15269 |
| 1735860600 | 30.17 | -0.02 | -0.07 | 30.25 | 30.365 | 30.1167 | 17083 |
| 1735687800 | 30.19 | -0.13 | -0.43 | 30.32 | 30.35 | 30.19 | 26102 |
| 1735601400 | 30.32 | -0.08 | -0.26 | 30.16 | 30.39 | 30.16 | 13710 |
| 1735342200 | 30.4 | -0.17 | -0.57 | 30.573 | 30.573 | 30.3421 | 3249 |
| 1735255800 | 30.573 | 0.01 | 0.02 | 30.55 | 30.6 | 30.49 | 6523 |
| 1735077840 | 30.5672 | 0.21 | 0.68 | 30.3601 | 30.57 | 30.3601 | 9244 |
| 1734996600 | 30.3601 | 0.12 | 0.39 | 30.2436 | 30.365 | 30.17 | 26573 |
| 1734737400 | 30.2436 | 0.16 | 0.54 | 29.94 | 30.37 | 29.94 | 23078 |
| 1734651000 | 30.08 | -0.02 | -0.08 | 30.1045 | 30.2799 | 30.0501 | 7432 |
| 1734564600 | 30.1045 | -0.42 | -1.37 | 30.5241 | 30.57 | 30.1045 | 19370 |
| 1734478200 | 30.5241 | -0.05 | -0.15 | 30.5599 | 30.5599 | 30.48 | 4920 |
| 1734391800 | 30.57 | 0.01 | 0.03 | 30.51 | 30.5999 | 30.5036 | 5064 |
| 1734132600 | 30.5599 | 0.06 | 0.18 | 30.5048 | 30.597 | 30.4683 | 4900 |
| 1734046200 | 30.5048 | -0.04 | -0.13 | 30.55 | 30.5866 | 30.4634 | 9055 |
| 1733959800 | 30.5456 | 0.07 | 0.21 | 30.4804 | 30.5827 | 30.4804 | 6484 |
| 1733873400 | 30.4804 | 0.01 | 0.03 | 30.55 | 30.56 | 30.47 | 5386 |
| 1733787000 | 30.47 | -0.11 | -0.35 | 30.54 | 30.59 | 30.47 | 10221 |
| 1733527800 | 30.5768 | 0.02 | 0.05 | 30.58 | 30.6694 | 30.56 | 14091 |
| 1733441400 | 30.56 | 0.05 | 0.16 | 30.53 | 30.5997 | 30.53 | 6835 |
| 1733355000 | 30.51 | 0.03 | 0.10 | 30.52 | 30.59 | 30.4811 | 10965 |
| 1733268600 | 30.48 | 0.01 | 0.03 | 30.44 | 30.56 | 30.44 | 43590 |
| 1733182200 | 30.47 | -0.01 | -0.04 | 30.41 | 30.5505 | 30.41 | 19883 |
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
