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 | 0.13 | 0.37724898433 | 34.46 | 34.67 | 34.23 | 28836 | 34.47701136 | SP |
| 4 | -0.47 | -1.34055904164 | 35.06 | 35.06 | 34.23 | 7051 | 34.48049564 | SP |
| 12 | -0.2 | -0.574877838459 | 34.79 | 35.96 | 34.23 | 5822 | 34.86167204 | SP |
| 26 | 1.29 | 3.87387387387 | 33.3 | 35.96 | 33.0433 | 20080 | 34.39389378 | SP |
| 52 | -0.07 | -0.201961915753 | 34.66 | 35.96 | 32.6902 | 10855 | 34.3596775 | SP |
| 156 | -5.11 | -12.8715365239 | 39.7 | 40.12 | 32.48 | 5734 | 34.67549234 | SP |
| 260 | -5.11 | -12.8715365239 | 39.7 | 40.12 | 32.48 | 5734 | 34.67549234 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 34.477 | 0.07 | 0.20 | 34.67 | 34.67 | 34.477 | 115243 |
| 1736811000 | 34.4095 | -0.04 | -0.13 | 34.23 | 34.4095 | 34.23 | 30 |
| 1736551800 | 34.4541 | -0.12 | -0.35 | 34.4541 | 34.4541 | 34.4541 | 30 |
| 1736379000 | 34.5751 | 0.03 | 0.09 | 34.46 | 34.5751 | 34.46 | 41 |
| 1736292600 | 34.545 | -0.08 | -0.23 | 34.63 | 34.63 | 34.47 | 940 |
| 1736206200 | 34.6256 | -0.02 | -0.06 | 34.605 | 34.6256 | 34.605 | 70 |
| 1735947000 | 34.6458 | 0.13 | 0.39 | 34.6458 | 34.6458 | 34.6458 | 32 |
| 1735860600 | 34.5121 | 0.03 | 0.08 | 34.73 | 34.73 | 34.5121 | 1279 |
| 1735687800 | 34.4836 | 0.01 | 0.03 | 34.4836 | 34.4836 | 34.4836 | 14 |
| 1735601400 | 34.4747 | -0.21 | -0.59 | 34.72 | 34.72 | 34.4747 | 100 |
| 1735342200 | 34.68 | -0.06 | -0.17 | 34.82 | 34.82 | 34.68 | 19 |
| 1735255800 | 34.7406 | 0.03 | 0.09 | 34.83 | 34.83 | 34.7406 | 42 |
| 1735077840 | 34.708 | 0.1 | 0.28 | 34.708 | 34.708 | 34.708 | 4 |
| 1734996600 | 34.6099 | -0.13 | -0.36 | 34.9 | 34.9 | 34.6099 | 49 |
| 1734737400 | 34.7363 | 0.26 | 0.75 | 34.56 | 34.7363 | 34.56 | 780 |
| 1734651000 | 34.4781 | -0.09 | -0.27 | 34.87 | 34.87 | 34.4781 | 462 |
| 1734564600 | 34.57 | -0.37 | -1.05 | 35.06 | 35.06 | 34.57 | 738 |
| 1734478200 | 34.9383 | -0 | -0.01 | 34.82 | 34.9383 | 34.82 | 168 |
| 1734391800 | 34.9419 | -0.01 | -0.02 | 35.15 | 35.15 | 34.82 | 5189 |
| 1734132600 | 34.9491 | -0.08 | -0.24 | 34.9491 | 34.9491 | 34.9491 | 21 |
| 1734046200 | 35.0318 | -0.07 | -0.20 | 35.37 | 35.37 | 34.93 | 42 |
| 1733959800 | 35.1032 | 0.03 | 0.09 | 35.25 | 35.25 | 34.98 | 2521 |
| 1733873400 | 35.0721 | -0 | -0.01 | 35.36 | 35.36 | 34.92 | 486 |
| 1733787000 | 35.075 | -0.12 | -0.35 | 35.32 | 35.32 | 35.075 | 627 |
| 1733527800 | 35.1978 | 0.12 | 0.33 | 35.13 | 35.1978 | 35.13 | 156 |
| 1733441400 | 35.0813 | -0.02 | -0.04 | 35.19 | 35.19 | 35.0813 | 35 |
| 1733355000 | 35.097 | 0.07 | 0.21 | 35.28 | 35.28 | 35.06 | 183723 |
| 1733268600 | 35.0238 | 0.02 | 0.06 | 34.95 | 35.0238 | 34.95 | 138 |
| 1733182200 | 35.0029 | -0.25 | -0.70 | 35.14 | 35.14 | 35 | 1736 |
| 1732917840 | 35.2507 | 0.09 | 0.25 | 35.29 | 35.29 | 35.2507 | 157 |
| 1732750200 | 35.1633 | -0.34 | -0.97 | 35.01 | 35.1633 | 35.01 | 127 |
| 1732663800 | 35.5071 | 0.37 | 1.04 | 35.35 | 35.5071 | 35.17 | 146 |
| 1732577400 | 35.1421 | 0.18 | 0.52 | 35.2 | 35.2 | 35.1421 | 975 |
| 1732318200 | 34.96 | -0.08 | -0.22 | 34.99 | 35.11 | 34.96 | 441 |
| 1732231800 | 35.0368 | 0.06 | 0.16 | 35.2 | 35.2 | 35.0368 | 369 |
| 1732145400 | 34.9791 | -0.03 | -0.09 | 34.985 | 35.05 | 34.9791 | 1271 |
| 1732059000 | 35.0092 | 0.12 | 0.34 | 34.78 | 35.0092 | 34.78 | 461 |
| 1731972600 | 34.8902 | 0.02 | 0.06 | 34.8902 | 34.8902 | 34.8902 | 1 |
| 1731713400 | 34.871 | 0 | 0.01 | 34.8 | 34.871 | 34.8 | 5544 |
| 1731627000 | 34.8686 | -0.06 | -0.17 | 34.91 | 35.01 | 34.77 | 507 |
| 1731540600 | 34.9268 | 0.09 | 0.26 | 34.87 | 34.9268 | 34.87 | 36 |
| 1731454200 | 34.8364 | -0.18 | -0.52 | 35.02 | 35.02 | 34.8364 | 30 |
| 1731367800 | 35.0201 | -0.06 | -0.17 | 35.0201 | 35.0201 | 35.0201 | 30 |
| 1731108600 | 35.0801 | 0.05 | 0.13 | 35.03 | 35.0801 | 35.03 | 302 |
| 1731022200 | 35.0351 | 0.13 | 0.37 | 35.0351 | 35.0351 | 35.0351 | 13 |
| 1730935800 | 34.9062 | 0.12 | 0.34 | 36.08 | 36.08 | 34.9062 | 14 |
| 1730849400 | 34.7863 | 0.09 | 0.25 | 35.89 | 35.89 | 34.7863 | 61 |
| 1730763000 | 34.7005 | 0.04 | 0.13 | 35.96 | 35.96 | 34.7005 | 100 |
| 1730500200 | 34.6568 | -0.24 | -0.68 | 34.65 | 34.6568 | 34.65 | 116 |
| 1730413800 | 34.8943 | -0.05 | -0.14 | 34.84 | 34.8943 | 34.84 | 123 |
| 1730327400 | 34.9441 | -0.05 | -0.15 | 34.98 | 34.98 | 34.9441 | 101 |
| 1730241000 | 34.9957 | 0.02 | 0.05 | 34.9957 | 34.9957 | 34.9957 | 1 |
| 1730154600 | 34.9792 | 0.16 | 0.46 | 34.9792 | 34.9792 | 34.9792 | 15 |
| 1729895400 | 34.82 | -0.14 | -0.39 | 34.93 | 34.93 | 34.82 | 204 |
| 1729809000 | 34.955 | 0.2 | 0.56 | 34.955 | 34.955 | 34.955 | 4 |
| 1729722600 | 34.76 | -0.19 | -0.55 | 34.79 | 34.79 | 34.76 | 251 |
| 1729636200 | 34.9525 | -0.01 | -0.03 | 34.9525 | 34.9525 | 34.9525 | 56 |
| 1729549800 | 34.9622 | -0.14 | -0.40 | 35.36 | 35.36 | 34.9622 | 288 |
| 1729290600 | 35.1024 | 0.1 | 0.28 | 35.1024 | 35.1024 | 35.1024 | 3 |
| 1729204200 | 35.005 | 0.02 | 0.06 | 35.01 | 35.01 | 35 | 2346 |
| 1729117800 | 34.9828 | 0.17 | 0.49 | 34.98 | 35.03 | 34.98 | 442 |
| 1729031400 | 34.8118 | -0.11 | -0.31 | 34.88 | 34.88 | 34.8 | 3287 |
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
