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 | 0.09 | 0.297717499173 | 30.23 | 30.33 | 30.02 | 20168 | 30.1484274 | SP |
| 4 | 0.0249 | 0.082191509518 | 30.2951 | 30.39 | 30.02 | 11057 | 30.17102106 | SP |
| 12 | -0.16 | -0.524934383202 | 30.48 | 30.48 | 29.65 | 13225 | 30.25313306 | SP |
| 26 | -0.11 | -0.361485376273 | 30.43 | 30.98 | 29.65 | 11265 | 30.27050941 | SP |
| 52 | -0.36 | -1.17340286832 | 30.68 | 31.63 | 29.65 | 16500 | 30.44826976 | SP |
| 156 | 0.1 | 0.330906684315 | 30.22 | 31.63 | 29.65 | 18400 | 30.38946625 | SP |
| 260 | 0.1 | 0.330906684315 | 30.22 | 31.63 | 29.65 | 18400 | 30.38946625 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 30.17 | 0.05 | 0.17 | 30.15 | 30.33 | 30.11 | 47448 |
| 1736811000 | 30.12 | 0.01 | 0.03 | 30.02 | 30.18 | 30.02 | 8250 |
| 1736551800 | 30.11 | -0.07 | -0.25 | 30.15 | 30.15 | 30.07 | 22681 |
| 1736379000 | 30.1844 | 0.01 | 0.05 | 30.23 | 30.23 | 30.13 | 2294 |
| 1736292600 | 30.1695 | -0.06 | -0.20 | 30.2292 | 30.2292 | 30.14 | 19384 |
| 1736206200 | 30.2292 | 0.05 | 0.16 | 30.22 | 30.2301 | 30.21 | 1867 |
| 1735947000 | 30.18 | 0.06 | 0.19 | 30.14 | 30.3194 | 30.14 | 7421 |
| 1735860600 | 30.1235 | -0.16 | -0.53 | 30.24 | 30.24 | 30.0984 | 3518 |
| 1735687800 | 30.285 | -0.01 | -0.03 | 30.2948 | 30.32 | 30.24 | 7114 |
| 1735601400 | 30.2948 | -0.01 | -0.03 | 30.22 | 30.3151 | 30.21 | 6882 |
| 1735342200 | 30.3054 | -0.07 | -0.25 | 30.29 | 30.3054 | 30.21 | 5354 |
| 1735255800 | 30.38 | 0.05 | 0.17 | 30.39 | 30.39 | 30.3091 | 2843 |
| 1735077840 | 30.3298 | 0.07 | 0.23 | 30.24 | 30.3371 | 30.24 | 700 |
| 1734996600 | 30.2601 | 0.06 | 0.18 | 30.18 | 30.2601 | 30.16 | 5711 |
| 1734737400 | 30.205 | 0.15 | 0.48 | 30.06 | 30.26 | 30.0505 | 21866 |
| 1734651000 | 30.06 | -0.08 | -0.28 | 30.1429 | 30.1994 | 30.06 | 21741 |
| 1734564600 | 30.1429 | -0.15 | -0.50 | 30.2951 | 30.305 | 30.13 | 2892 |
| 1734478200 | 30.2951 | -0.02 | -0.05 | 30.3117 | 30.3336 | 30.2401 | 9304 |
| 1734391800 | 30.3117 | 0.01 | 0.03 | 30.25 | 30.35 | 30.25 | 5952 |
| 1734132600 | 30.3033 | 0.01 | 0.03 | 30.29 | 30.315 | 30.1475 | 8930 |
| 1734046200 | 30.2955 | -0.02 | -0.08 | 30.3 | 30.3599 | 30.25 | 8413 |
| 1733959800 | 30.32 | 0.03 | 0.10 | 30.28 | 30.3696 | 30.28 | 26328 |
| 1733873400 | 30.2901 | 0.01 | 0.03 | 30.27 | 30.305 | 30.2676 | 2300 |
| 1733787000 | 30.28 | -0.06 | -0.19 | 30.3374 | 30.36 | 30.2703 | 4327 |
| 1733527800 | 30.3374 | 0.03 | 0.11 | 30.3048 | 30.37 | 30.3048 | 2412 |
| 1733441400 | 30.3048 | -0.01 | -0.03 | 30.36 | 30.36 | 30.2601 | 3230 |
| 1733355000 | 30.315 | -0.01 | -0.03 | 30.28 | 30.3214 | 30.27 | 5541 |
| 1733268600 | 30.323 | 0.02 | 0.08 | 30.2996 | 30.35 | 30.2501 | 16431 |
| 1733182200 | 30.2996 | -0.13 | -0.43 | 30.2837 | 30.33 | 30.25 | 10561 |
| 1732917840 | 30.43 | 0.04 | 0.13 | 30 | 30.4699 | 30 | 4388 |
| 1732750200 | 30.3902 | -0 | -0.00 | 30.34 | 30.43 | 30.34 | 12423 |
| 1732663800 | 30.3908 | 0.02 | 0.08 | 30.3659 | 30.4296 | 30.3659 | 1452 |
| 1732577400 | 30.3659 | 0.02 | 0.05 | 30.43 | 30.43 | 30.31 | 2720 |
| 1732318200 | 30.3497 | 0.06 | 0.20 | 30.35 | 30.36 | 30.28 | 30299 |
| 1732231800 | 30.2906 | 0.02 | 0.05 | 29.65 | 30.33 | 29.65 | 13165 |
| 1732145400 | 30.2748 | -0.03 | -0.08 | 30.3 | 30.3 | 30.2 | 4960 |
| 1732059000 | 30.3 | 0.01 | 0.03 | 30.28 | 30.328 | 30.22 | 7503 |
| 1731972600 | 30.2907 | 0.03 | 0.10 | 30.2604 | 30.33 | 30.231 | 9436 |
| 1731713400 | 30.2604 | -0.03 | -0.08 | 30.26 | 30.2795 | 30.21 | 6909 |
| 1731627000 | 30.286 | -0.04 | -0.14 | 30.31 | 30.3895 | 30.27 | 32455 |
| 1731540600 | 30.3298 | 0.02 | 0.06 | 30.3109 | 30.36 | 30.29 | 34135 |
| 1731454200 | 30.3109 | -0.03 | -0.09 | 30.3395 | 30.34 | 30.28 | 11816 |
| 1731367800 | 30.3395 | 0.05 | 0.16 | 30.38 | 30.38 | 30.29 | 14735 |
| 1731108600 | 30.29 | -0.01 | -0.03 | 30.29 | 30.3217 | 30.2816 | 8017 |
| 1731022200 | 30.2996 | 0.06 | 0.21 | 30.25 | 30.34 | 30.25 | 18650 |
| 1730935800 | 30.2354 | 0.12 | 0.39 | 30.32 | 30.32 | 30.17 | 6691 |
| 1730849400 | 30.1191 | 0.08 | 0.28 | 30 | 30.16 | 30 | 6675 |
| 1730763000 | 30.035 | 0.01 | 0.03 | 29.97 | 30.09 | 29.935 | 9409 |
| 1730500200 | 30.0257 | -0.12 | -0.41 | 30.0037 | 30.075 | 30.0037 | 9282 |
| 1730413800 | 30.15 | -0.11 | -0.35 | 30.21 | 30.21 | 30.11 | 22034 |
| 1730327400 | 30.2554 | -0.05 | -0.16 | 30.22 | 30.32 | 30.22 | 5743 |
| 1730241000 | 30.303 | 0.02 | 0.08 | 30.27 | 30.3499 | 30.2674 | 50307 |
| 1730154600 | 30.2802 | 0.03 | 0.08 | 30.23 | 30.33 | 30.23 | 5797 |
| 1729895400 | 30.2547 | -0.01 | -0.02 | 30.24 | 30.36 | 30.22 | 82504 |
| 1729809000 | 30.2618 | 0.03 | 0.09 | 30.23 | 30.34 | 30.21 | 30812 |
| 1729722600 | 30.2352 | -0.08 | -0.27 | 30.48 | 30.48 | 30.19 | 6571 |
| 1729636200 | 30.3156 | 0.03 | 0.10 | 30.23 | 30.3499 | 30.23 | 10412 |
| 1729549800 | 30.2857 | -0.02 | -0.05 | 29.8 | 30.33 | 29.8 | 15154 |
| 1729290600 | 30.3008 | 0.04 | 0.13 | 30.33 | 30.35 | 30.22 | 28643 |
| 1729204200 | 30.2608 | 0.02 | 0.05 | 30.2451 | 30.34 | 30.2101 | 57688 |
| 1729117800 | 30.2451 | 0.03 | 0.11 | 30.2133 | 30.2451 | 30.18 | 2406 |
| 1729031400 | 30.2133 | -0.03 | -0.11 | 30.21 | 30.2641 | 30.21 | 8431 |
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
