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 | -0.0292 | -0.0923758304334 | 31.61 | 31.76 | 31.22 | 13754 | 31.4156394 | SP |
| 4 | -0.4702 | -1.46703690992 | 32.051 | 32.1317 | 31.22 | 9269 | 31.71624523 | SP |
| 12 | 0.1941 | 0.618414806271 | 31.3867 | 32.1317 | 31.22 | 21264 | 31.71307706 | SP |
| 26 | 0.7811 | 2.53606366296 | 30.7997 | 32.1317 | 30.75 | 10526 | 31.66853559 | SP |
| 52 | 4.5808 | 16.9659259259 | 27 | 32.1317 | 27 | 18065 | 30.47323474 | SP |
| 156 | 4.5808 | 16.9659259259 | 27 | 32.1317 | 27 | 18065 | 30.47323474 | SP |
| 260 | 4.5808 | 16.9659259259 | 27 | 32.1317 | 27 | 18065 | 30.47323474 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 31.225 | -0.22 | -0.70 | 31.4444 | 31.4444 | 31.22 | 536 |
| 1741818600 | 31.4444 | 0.1 | 0.32 | 31.3431 | 31.4812 | 31.2701 | 9671 |
| 1741732200 | 31.3431 | -0.06 | -0.20 | 31.4074 | 31.43 | 31.29 | 1840 |
| 1741645800 | 31.4074 | -0.35 | -1.11 | 31.76 | 31.76 | 31.4074 | 55519 |
| 1741390200 | 31.76 | 0.13 | 0.42 | 31.61 | 31.76 | 31.55 | 1205 |
| 1741303800 | 31.628 | -0.23 | -0.73 | 31.859 | 31.859 | 31.62 | 19003 |
| 1741217400 | 31.859 | 0.13 | 0.39 | 31.7 | 31.859 | 31.7 | 2981 |
| 1741131000 | 31.7338 | -0.07 | -0.22 | 31.81 | 31.81 | 31.56 | 15550 |
| 1741044600 | 31.8031 | -0.18 | -0.56 | 31.982 | 32 | 31.8031 | 2357 |
| 1740785400 | 31.982 | 0.12 | 0.37 | 31.8646 | 31.982 | 31.8646 | 2939 |
| 1740699000 | 31.8646 | -0.12 | -0.37 | 31.9843 | 32 | 31.86 | 11960 |
| 1740612600 | 31.9843 | 0.02 | 0.05 | 31.9691 | 31.9843 | 31.9691 | 305 |
| 1740526200 | 31.9691 | -0.04 | -0.13 | 32.0098 | 32.0098 | 31.93 | 220 |
| 1740439800 | 32.0098 | -0.02 | -0.06 | 32.0298 | 32.0298 | 31.98 | 18428 |
| 1740180600 | 32.0298 | -0.09 | -0.27 | 32.115 | 32.115 | 32.02 | 2262 |
| 1740094200 | 32.115 | -0.01 | -0.03 | 32.1231 | 32.1231 | 32.095 | 365 |
| 1740007800 | 32.1231 | 0.03 | 0.10 | 32.11 | 32.1317 | 32.07 | 27625 |
| 1739921400 | 32.089799 | 0 | 0.02 | 32.084899 | 32.089799 | 32.07 | 3155 |
| 1739575800 | 32.084899 | 0.03 | 0.11 | 32.051 | 32.09 | 32.051 | 194 |
| 1739489400 | 32.051 | 0.06 | 0.18 | 31.9936 | 32.051 | 31.9936 | 300 |
| 1739403000 | 31.9936 | -0.02 | -0.06 | 31.94 | 32.03 | 31.94 | 1116 |
| 1739316600 | 32.012999 | 0 | 0.01 | 32.0092 | 32.015 | 31.99 | 340 |
| 1739230200 | 32.0092 | 0.03 | 0.11 | 31.9744 | 32.0092 | 31.97 | 556 |
| 1738971000 | 31.9744 | -0.02 | -0.06 | 31.9939 | 32.0272 | 31.9417 | 3384 |
| 1738884600 | 31.9939 | 0.03 | 0.11 | 32.03 | 32.03 | 31.96 | 1016 |
| 1738798200 | 31.9602 | 0.03 | 0.08 | 31.9352 | 31.98 | 31.9301 | 1094 |
| 1738711800 | 31.9352 | 0.05 | 0.16 | 31.95 | 31.95 | 31.91 | 2332 |
| 1738625400 | 31.8836 | -0.04 | -0.13 | 31.85 | 31.91 | 31.81 | 1364 |
| 1738366200 | 31.9255 | 0 | 0.00 | 31.925 | 31.9838 | 31.92 | 10296 |
| 1738279800 | 31.925 | 0.02 | 0.08 | 31.9007 | 31.95 | 31.6875 | 1686 |
| 1738193400 | 31.9007 | -0.01 | -0.03 | 31.9087 | 31.96 | 31.9007 | 3687 |
| 1738107000 | 31.9087 | 0.06 | 0.20 | 31.8438 | 31.9087 | 31.8438 | 370 |
| 1738020600 | 31.8438 | -0.11 | -0.33 | 31.9497 | 31.9497 | 31.8347 | 438 |
| 1737761400 | 31.9497 | 0.02 | 0.07 | 31.9494 | 31.955 | 31.92 | 1029 |
| 1737675000 | 31.9261 | 0 | 0.00 | 31.9261 | 31.9261 | 31.9261 | 0 |
| 1737588600 | 31.9261 | 0.02 | 0.05 | 31.9 | 31.9727 | 31.839 | 3240 |
| 1737502200 | 31.9098 | 0.05 | 0.17 | 31.8567 | 31.92 | 31.8301 | 2257 |
| 1737156600 | 31.8567 | 0.07 | 0.21 | 31.7884 | 31.8567 | 31.7884 | 1001 |
| 1737070200 | 31.7884 | 0.01 | 0.04 | 31.83 | 31.83 | 31.74 | 4399 |
| 1736983800 | 31.775 | 0.17 | 0.54 | 31.6047 | 31.775 | 31.6047 | 2343 |
| 1736897400 | 31.6047 | 0.06 | 0.19 | 31.58 | 31.6047 | 31.55 | 3192 |
| 1736811000 | 31.545 | -0.01 | -0.03 | 31.5547 | 31.58 | 31.5372 | 1439 |
| 1736551800 | 31.5547 | -0.11 | -0.36 | 31.6695 | 31.6695 | 31.5 | 8120 |
| 1736379000 | 31.6695 | 0.03 | 0.09 | 31.6398 | 31.6695 | 31.58 | 820 |
| 1736292600 | 31.6398 | -0.08 | -0.25 | 31.7194 | 31.7194 | 31.6398 | 178435 |
| 1736206200 | 31.7194 | 0.03 | 0.09 | 31.6898 | 31.79 | 31.6898 | 6315 |
| 1735947000 | 31.6898 | 0.11 | 0.36 | 31.635 | 31.7438 | 31.31 | 3406 |
| 1735860600 | 31.5752 | -0 | -0.01 | 31.5797 | 31.65 | 31.5335 | 4148 |
| 1735687800 | 31.5797 | -0.04 | -0.12 | 31.66 | 31.66 | 31.55 | 3486 |
| 1735601400 | 31.6184 | -0.04 | -0.12 | 31.6551 | 31.66 | 31.58 | 16741 |
| 1735342200 | 31.6551 | -0.08 | -0.27 | 31.74 | 31.74 | 31.6332 | 516 |
| 1735255800 | 31.74 | 0.04 | 0.13 | 31.7 | 31.74 | 31.65 | 486043 |
| 1735077840 | 31.7 | 0.09 | 0.29 | 31.6092 | 31.78 | 31.54 | 208344 |
| 1734996600 | 31.6092 | 0.08 | 0.27 | 31.5248 | 31.6092 | 31.48 | 2344 |
| 1734737400 | 31.5248 | 0.14 | 0.44 | 31.3867 | 31.5301 | 31.3867 | 6560 |
| 1734651000 | 31.3867 | -0.04 | -0.14 | 31.4294 | 31.52 | 31.34 | 6725 |
| 1734564600 | 31.4294 | -0.22 | -0.70 | 31.6499 | 31.66 | 31.4294 | 4090 |
| 1734478200 | 31.6499 | -0.02 | -0.06 | 31.6676 | 31.67 | 31.61 | 371 |
| 1734391800 | 31.6676 | 0.01 | 0.03 | 31.6596 | 31.6676 | 31.64 | 489 |
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
