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 | 0.2849 | 0.751516750198 | 37.91 | 38.88 | 36.81 | 10134 | 38.3058623 | SP |
| 4 | -2.2151 | -5.48156396931 | 40.41 | 40.41 | 36.64 | 10869 | 38.21652599 | SP |
| 12 | -3.1951 | -7.71949746316 | 41.39 | 43.21 | 36.64 | 12786 | 40.56737821 | SP |
| 26 | -3.2116 | -7.75627015082 | 41.4065 | 45.9282 | 36.64 | 9806 | 41.49646041 | SP |
| 52 | -0.0751 | -0.196237261563 | 38.27 | 45.9282 | 36.022 | 7277 | 40.70212812 | SP |
| 156 | 0.2249 | 0.592309718199 | 37.97 | 45.9282 | 30.3823 | 7650 | 36.47581034 | SP |
| 260 | 13.5469 | 54.9614573191 | 24.648 | 45.9282 | 24.648 | 6525 | 36.77644349 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 38.1949 | -0.14 | -0.37 | 38.34 | 38.42 | 38.07 | 6392 |
| 1743028200 | 38.3352 | -0.31 | -0.79 | 38.64 | 38.65 | 37.5 | 13404 |
| 1742941800 | 38.6411 | -0.15 | -0.39 | 38.88 | 38.88 | 38.62 | 4525 |
| 1742855400 | 38.7912 | 0.98 | 2.60 | 38.37 | 38.7912 | 38.37 | 11232 |
| 1742596200 | 37.8081 | -0.32 | -0.84 | 37.6 | 37.86 | 36.81 | 11118 |
| 1742509800 | 38.13 | -0.17 | -0.44 | 37.91 | 38.37 | 37.91 | 10391 |
| 1742423400 | 38.3 | 0.57 | 1.52 | 37.84 | 38.44 | 37.82 | 15102 |
| 1742337000 | 37.7261 | -0.34 | -0.89 | 37.63 | 37.7781 | 37.57 | 12435 |
| 1742250600 | 38.0652 | 0.49 | 1.32 | 37.6 | 38.1291 | 37.6 | 32825 |
| 1741991400 | 37.5707 | 0.87 | 2.38 | 36.96 | 37.59 | 36.92 | 9673 |
| 1741905000 | 36.6989 | -0.71 | -1.89 | 37.63 | 37.63 | 36.64 | 11162 |
| 1741818600 | 37.407 | -0.12 | -0.32 | 37.99 | 37.99 | 37.22 | 5413 |
| 1741732200 | 37.5253 | -0.28 | -0.74 | 37.76 | 37.9 | 37.185 | 12115 |
| 1741645800 | 37.805 | -0.95 | -2.45 | 38.18 | 38.2899 | 37.4101 | 13424 |
| 1741390200 | 38.7539 | 0.22 | 0.58 | 38.52 | 38.83 | 37.94 | 6980 |
| 1741303800 | 38.53 | -0.49 | -1.26 | 38.66 | 38.97 | 38.4 | 9481 |
| 1741217400 | 39.0197 | 0.38 | 0.98 | 38.54 | 39.0197 | 38.44 | 4304 |
| 1741131000 | 38.6412 | -0.5 | -1.27 | 39.08 | 39.14 | 38.27 | 3093 |
| 1741044600 | 39.14 | -0.93 | -2.32 | 40.36 | 40.36 | 39.13 | 21685 |
| 1740785400 | 40.0685 | 0.28 | 0.70 | 39.8 | 40.0685 | 39.6899 | 3750 |
| 1740699000 | 39.79 | -0.55 | -1.36 | 40.41 | 40.41 | 39.79 | 5263 |
| 1740612600 | 40.34 | -0.07 | -0.17 | 40.39 | 40.74 | 40.23 | 4919 |
| 1740526200 | 40.41 | 0.08 | 0.20 | 40.27 | 40.55 | 40.13 | 15633 |
| 1740439800 | 40.3313 | -0.14 | -0.34 | 40.73 | 40.73 | 40.33 | 9843 |
| 1740180600 | 40.47 | -1.17 | -2.80 | 41.76 | 41.76 | 40.4001 | 5402 |
| 1740094200 | 41.637 | -0.35 | -0.84 | 42.02 | 42.02 | 41.37 | 4647 |
| 1740007800 | 41.99 | -0.15 | -0.36 | 42.14 | 42.1989 | 41.94 | 5876 |
| 1739921400 | 42.14 | 0.22 | 0.52 | 41.92 | 42.1515 | 41.92 | 4837 |
| 1739575800 | 41.92 | -0.14 | -0.33 | 43.21 | 43.21 | 41.92 | 6219 |
| 1739489400 | 42.06 | 0.66 | 1.60 | 41.397 | 42.06 | 41.397 | 16912 |
| 1739403000 | 41.397 | -0.42 | -1.01 | 41.3 | 41.55 | 41.2 | 5117 |
| 1739316600 | 41.8204 | -0.25 | -0.59 | 41.57 | 41.9 | 41.57 | 6344 |
| 1739230200 | 42.07 | 0.05 | 0.12 | 42.25 | 42.25 | 41.8401 | 11837 |
| 1738971000 | 42.02 | -0.57 | -1.34 | 42.48 | 42.48 | 41.93 | 9040 |
| 1738884600 | 42.59 | -0.1 | -0.23 | 42.89 | 42.89 | 42.39 | 3487 |
| 1738798200 | 42.69 | 0.33 | 0.78 | 42.38 | 42.69 | 42.38 | 12703 |
| 1738711800 | 42.36 | 0.48 | 1.15 | 42 | 42.3881 | 41.888 | 8113 |
| 1738625400 | 41.88 | -0.58 | -1.37 | 41.51 | 42.1305 | 41.3001 | 13748 |
| 1738366200 | 42.46 | -0.32 | -0.75 | 42.69 | 42.9799 | 42.25 | 21848 |
| 1738279800 | 42.78 | 0.46 | 1.09 | 42.66 | 42.95 | 42.66 | 4936 |
| 1738193400 | 42.32 | -0.15 | -0.35 | 42.5 | 42.63 | 42.1 | 7749 |
| 1738107000 | 42.47 | 0.02 | 0.05 | 42.56 | 42.58 | 42.33 | 9179 |
| 1738020600 | 42.45 | 0.01 | 0.02 | 42.3 | 42.69 | 42.28 | 24435 |
| 1737761400 | 42.4425 | 0.04 | 0.10 | 42.51 | 42.615 | 42.359 | 3557 |
| 1737675000 | 42.4 | 0 | 0.00 | 42.4 | 42.4 | 42.4 | 0 |
| 1737588600 | 42.4 | -0.31 | -0.71 | 42.75 | 42.75 | 42.34 | 14557 |
| 1737502200 | 42.705 | 0.67 | 1.60 | 42.36 | 42.705 | 42.36 | 20660 |
| 1737156600 | 42.0344 | 0.17 | 0.42 | 42.02 | 42.125 | 41.8501 | 20953 |
| 1737070200 | 41.86 | 0.13 | 0.32 | 41.72 | 41.9599 | 41.63 | 14272 |
| 1736983800 | 41.725 | 0.74 | 1.81 | 41.83 | 41.83 | 41.505 | 51520 |
| 1736897400 | 40.9838 | 0.6 | 1.48 | 40.77 | 40.9838 | 40.5601 | 21616 |
| 1736811000 | 40.3859 | 0.1 | 0.25 | 40 | 40.3859 | 39.83 | 49063 |
| 1736551800 | 40.2856 | -0.85 | -2.07 | 41.1 | 41.1 | 40.0957 | 21200 |
| 1736379000 | 41.1377 | 0.04 | 0.10 | 41.07 | 41.21 | 40.615 | 30383 |
| 1736292600 | 41.0949 | -0.35 | -0.84 | 41.77 | 41.77 | 41.0289 | 11525 |
| 1736206200 | 41.4416 | -0.05 | -0.11 | 41.83 | 41.89 | 41.4416 | 17577 |
| 1735947000 | 41.4867 | 0.5 | 1.22 | 41.24 | 41.4867 | 41.13 | 4156 |
| 1735860600 | 40.9873 | -0.14 | -0.35 | 41.39 | 41.6099 | 40.8247 | 6714 |
| 1735687800 | 41.1319 | 0.03 | 0.08 | 41.34 | 41.47 | 41.075 | 6653 |
| 1735601400 | 41.1 | -0.24 | -0.58 | 41.135 | 41.22 | 40.675 | 13113 |
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
