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 | 0.0439 | 0.141278392451 | 31.0734 | 31.21 | 31.05 | 35722 | 31.1142233 | SP |
| 4 | -0.0127 | -0.0407966591712 | 31.13 | 31.21 | 30.88 | 10328 | 31.10367516 | SP |
| 12 | 0.0373 | 0.120012870013 | 31.08 | 31.27 | 30.88 | 6124 | 31.0974052 | SP |
| 26 | 0.0268 | 0.0861999646194 | 31.0905 | 31.3 | 30.4235 | 4412 | 31.07382952 | SP |
| 52 | 0.3173 | 1.03019480519 | 30.8 | 31.3 | 30.4235 | 6755 | 30.98522776 | SP |
| 156 | 0.3173 | 1.03019480519 | 30.8 | 31.3 | 30.4235 | 6755 | 30.98522776 | SP |
| 260 | 0.3173 | 1.03019480519 | 30.8 | 31.3 | 30.4235 | 6755 | 30.98522776 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 31.1049 | -0.01 | -0.03 | 31.1149 | 31.1149 | 31.0583 | 549 |
| 1737761400 | 31.1149 | 0.02 | 0.08 | 31.21 | 31.21 | 31.1041 | 138670 |
| 1737675000 | 31.0901 | 0 | 0.00 | 31.0901 | 31.0901 | 31.0901 | 0 |
| 1737588600 | 31.0901 | 0 | 0.00 | 31.09 | 31.12 | 31.05 | 1807 |
| 1737502200 | 31.09 | 0.02 | 0.05 | 31.0734 | 31.12 | 31.0734 | 1863 |
| 1737156600 | 31.0734 | -0.02 | -0.05 | 31.06 | 31.11 | 31.06 | 2534 |
| 1737070200 | 31.09 | 0.03 | 0.10 | 31.06 | 31.09 | 31.01 | 2836 |
| 1736983800 | 31.06 | 0.03 | 0.10 | 31.0301 | 31.0999 | 31.0301 | 3321 |
| 1736897400 | 31.0301 | 0.01 | 0.03 | 31.0201 | 31.0301 | 30.9801 | 1044 |
| 1736811000 | 31.0201 | 0.01 | 0.03 | 30.9 | 31.05 | 30.9 | 630 |
| 1736551800 | 31.0113 | 0.05 | 0.17 | 31.13 | 31.13 | 30.9604 | 4353 |
| 1736379000 | 30.96 | -0.05 | -0.16 | 30.92 | 31.0268 | 30.92 | 261 |
| 1736292600 | 31.01 | -0 | -0.00 | 31.0104 | 31.04 | 31.01 | 517 |
| 1736206200 | 31.0104 | 0.01 | 0.03 | 31.11 | 31.11 | 31.0104 | 675 |
| 1735947000 | 31 | 0.02 | 0.07 | 30.88 | 31.05 | 30.88 | 3775 |
| 1735860600 | 30.9798 | -0.17 | -0.55 | 31.08 | 31.08 | 30.93 | 1683 |
| 1735687800 | 31.1499 | 0.02 | 0.06 | 31.13 | 31.18 | 31.1 | 728 |
| 1735601400 | 31.13 | 0 | 0.00 | 31.1286 | 31.13 | 31.1215 | 721 |
| 1735342200 | 31.1286 | 0.01 | 0.03 | 31.02 | 31.14 | 31.02 | 673 |
| 1735255800 | 31.12 | 0.01 | 0.03 | 31.1102 | 31.1365 | 31.1102 | 589 |
| 1735077840 | 31.1102 | 0.02 | 0.06 | 31.09 | 31.14 | 31.09 | 533 |
| 1734996600 | 31.09 | 0.03 | 0.10 | 31.06 | 31.13 | 31.04 | 4947 |
| 1734737400 | 31.06 | 0.07 | 0.21 | 31.15 | 31.15 | 31.0315 | 10951 |
| 1734651000 | 30.9945 | -0.12 | -0.37 | 31.11 | 31.11 | 30.9945 | 3217 |
| 1734564600 | 31.11 | -0.01 | -0.03 | 31.12 | 31.12 | 31.0722 | 1505 |
| 1734478200 | 31.12 | 0.02 | 0.05 | 31.104 | 31.12 | 31.02 | 8303 |
| 1734391800 | 31.104 | 0.03 | 0.11 | 30.98 | 31.12 | 30.98 | 3043 |
| 1734132600 | 31.07 | 0.01 | 0.03 | 30.98 | 31.11 | 30.98 | 6304 |
| 1734046200 | 31.06 | 0 | 0.00 | 31.06 | 31.11 | 31.06 | 2960 |
| 1733959800 | 31.06 | 0.01 | 0.03 | 31.0499 | 31.09 | 31.0499 | 6049 |
| 1733873400 | 31.0499 | 0.01 | 0.03 | 30.95 | 31.0598 | 30.95 | 522 |
| 1733787000 | 31.04 | -0 | -0.00 | 31.15 | 31.15 | 31 | 4841 |
| 1733527800 | 31.0408 | -0.02 | -0.06 | 31.03 | 31.08 | 31.03 | 817 |
| 1733441400 | 31.06 | 0.03 | 0.10 | 31.13 | 31.13 | 31.03 | 618 |
| 1733355000 | 31.03 | 0.01 | 0.02 | 31.025 | 31.0796 | 31.025 | 1980 |
| 1733268600 | 31.025 | 0 | 0.02 | 31.02 | 31.0787 | 30.98 | 12366 |
| 1733182200 | 31.02 | -0.16 | -0.52 | 31.0091 | 31.05 | 31.0091 | 455 |
| 1732917840 | 31.1821 | 0.02 | 0.07 | 31.1604 | 31.23 | 31.1604 | 2000 |
| 1732750200 | 31.1604 | -0.05 | -0.16 | 31.21 | 31.21 | 31.14 | 11718 |
| 1732663800 | 31.21 | 0.06 | 0.19 | 31.1504 | 31.21 | 31.1225 | 1713 |
| 1732577400 | 31.1504 | 0.02 | 0.07 | 31.27 | 31.27 | 31.1504 | 19 |
| 1732318200 | 31.13 | 0.02 | 0.06 | 31.1101 | 31.16 | 31.1101 | 19547 |
| 1732231800 | 31.1101 | 0.01 | 0.03 | 31.1 | 31.1499 | 31.0965 | 3161 |
| 1732145400 | 31.1 | -0.01 | -0.03 | 31.11 | 31.1499 | 31.09 | 1542 |
| 1732059000 | 31.11 | 0 | 0.02 | 31.105 | 31.14 | 31.105 | 2062 |
| 1731972600 | 31.105 | 0.03 | 0.08 | 31.08 | 31.14 | 31.07 | 4610 |
| 1731713400 | 31.08 | -0.03 | -0.08 | 31.105 | 31.1061 | 31.04 | 3913 |
| 1731627000 | 31.105 | -0.01 | -0.02 | 31.1101 | 31.17 | 31.06 | 5029 |
| 1731540600 | 31.1101 | 0.01 | 0.03 | 31.1 | 31.1597 | 31.0701 | 2575 |
| 1731454200 | 31.1 | -0.01 | -0.03 | 31.11 | 31.15 | 31.05 | 3027 |
| 1731367800 | 31.11 | -0.03 | -0.10 | 31.14 | 31.15 | 31.11 | 1235 |
| 1731108600 | 31.14 | 0.06 | 0.19 | 31.08 | 31.15 | 31.05 | 11086 |
| 1731022200 | 31.08 | 0.02 | 0.05 | 30.98 | 31.08 | 30.98 | 113 |
| 1730935800 | 31.0639 | 0.01 | 0.04 | 31.39 | 31.39 | 31.0639 | 2639 |
| 1730849400 | 31.05 | 0.04 | 0.13 | 31.08 | 31.08 | 30.99 | 18070 |
| 1730763000 | 31.01 | 0.02 | 0.06 | 30.99 | 31.01 | 30.92 | 4464 |
| 1730500200 | 30.99 | -0.1 | -0.32 | 30.9169 | 31.01 | 30.9169 | 619 |
| 1730413800 | 31.0899 | -0.09 | -0.29 | 31.18 | 31.18 | 31.0899 | 461 |
| 1730327400 | 31.18 | -0.01 | -0.03 | 31.19 | 31.19 | 31.15 | 5668 |
| 1730241000 | 31.19 | 0 | 0.00 | 31.19 | 31.2 | 31.1 | 4374 |
| 1730154600 | 31.19 | 0.08 | 0.26 | 31.11 | 31.19 | 31.11 | 1962 |
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
