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 | -0.21 | -0.657276995305 | 31.95 | 32.178 | 30.665 | 3647 | 31.47919288 | SP |
| 4 | -3.88 | -10.8927568782 | 35.62 | 36.18 | 29.44 | 6985 | 32.62697479 | SP |
| 12 | -8.06 | -20.2512562814 | 39.8 | 39.8 | 29.44 | 7854 | 35.82660535 | SP |
| 26 | -8.68 | -21.4745175656 | 40.42 | 43.79 | 29.44 | 5633 | 37.28585428 | SP |
| 52 | -4.45 | -12.2962144239 | 36.19 | 43.79 | 29.44 | 4755 | 37.47270834 | SP |
| 156 | 3.56 | 12.6330731015 | 28.18 | 43.79 | 22.45 | 5285 | 31.41822319 | SP |
| 260 | 11.39 | 55.9705159705 | 20.35 | 43.79 | 18.6313 | 6056 | 28.66768176 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744842600 | 31.38 | -0.16 | -0.51 | 31.46 | 31.76 | 31.12 | 6055 |
| 1744756200 | 31.5406 | -0.24 | -0.75 | 31.68 | 31.985 | 31.54 | 3504 |
| 1744669800 | 31.7802 | 0.22 | 0.69 | 32.1 | 32.1 | 31.54 | 1941 |
| 1744410600 | 31.5615 | 0.37 | 1.19 | 31.13 | 31.62 | 30.72 | 4669 |
| 1744324200 | 31.1899 | -1.82 | -5.50 | 31.95 | 32.177999 | 30.665 | 2027 |
| 1744237800 | 33.005699 | 3.05 | 10.18 | 29.59 | 33.005699 | 29.44 | 4042 |
| 1744151400 | 29.9555 | -1.02 | -3.29 | 31.87 | 31.87 | 29.7915 | 32708 |
| 1744065000 | 30.976 | -0.57 | -1.81 | 30.46 | 32.34 | 29.78 | 14102 |
| 1743805800 | 31.5462 | -1.26 | -3.83 | 31.63 | 31.91 | 30.8989 | 11108 |
| 1743719400 | 32.8019 | -3.14 | -8.73 | 34.33 | 34.45 | 32.8019 | 10604 |
| 1743633000 | 35.9398 | 0.51 | 1.45 | 35.1 | 35.9398 | 35.1 | 1138 |
| 1743546600 | 35.4258 | 0.18 | 0.51 | 35.16 | 35.51 | 35.04 | 1862 |
| 1743460200 | 35.2475 | 0.15 | 0.42 | 34.66 | 35.36 | 34.66 | 9781 |
| 1743201000 | 35.0993 | -0.81 | -2.26 | 35.89 | 35.89 | 34.99 | 1417 |
| 1743114600 | 35.9103 | -0.05 | -0.13 | 35.94 | 36.05 | 35.72 | 1548 |
| 1743028200 | 35.9581 | 0 | 0.01 | 36.02 | 36.18 | 35.9319 | 9335 |
| 1742941800 | 35.9559 | -0.1 | -0.27 | 36.09 | 36.09 | 35.8709 | 617 |
| 1742855400 | 36.0528 | 0.96 | 2.74 | 35.5 | 36.085 | 35.5 | 1725 |
| 1742596200 | 35.093 | -0.45 | -1.27 | 35.18 | 35.18 | 34.9478 | 11039 |
| 1742509800 | 35.5462 | -0.28 | -0.78 | 35.62 | 35.683 | 35.42 | 10493 |
| 1742423400 | 35.8242 | 0.38 | 1.07 | 35.4 | 35.91 | 35.4 | 5965 |
| 1742337000 | 35.4439 | -0.07 | -0.19 | 35.33 | 35.4439 | 35.22 | 2370 |
| 1742250600 | 35.5097 | 0.49 | 1.40 | 34.97 | 35.5425 | 34.97 | 3638 |
| 1741991400 | 35.0196 | 0.69 | 2.00 | 34.65 | 35.0196 | 34.65 | 4378 |
| 1741905000 | 34.3322 | -0.49 | -1.40 | 34.79 | 34.8301 | 34.22 | 5704 |
| 1741818600 | 34.82 | -0.19 | -0.55 | 35.23 | 35.23 | 34.82 | 1400 |
| 1741732200 | 35.0127 | -0.18 | -0.52 | 35.13 | 35.14 | 34.95 | 4601 |
| 1741645800 | 35.195 | -0.53 | -1.49 | 35.26 | 35.39 | 34.91 | 9218 |
| 1741390200 | 35.7285 | 0.19 | 0.53 | 35.51 | 35.8198 | 35.08 | 5441 |
| 1741303800 | 35.5392 | -0.19 | -0.54 | 35.35 | 35.5392 | 35.155 | 8107 |
| 1741217400 | 35.7322 | 0.23 | 0.65 | 35.5 | 35.7322 | 35.01 | 2914 |
| 1741131000 | 35.5 | -0.37 | -1.04 | 35.56 | 35.63 | 35 | 7261 |
| 1741044600 | 35.8723 | -0.85 | -2.31 | 36.91 | 36.95 | 35.8723 | 2473 |
| 1740785400 | 36.7219 | 0.22 | 0.61 | 36.5 | 36.7219 | 36.385 | 2629 |
| 1740699000 | 36.5 | -0.49 | -1.32 | 37.04 | 37.299 | 36.5 | 2826 |
| 1740612600 | 36.99 | -0.16 | -0.44 | 37.34 | 37.7 | 36.9809 | 4133 |
| 1740526200 | 37.1524 | 0.05 | 0.15 | 37.07 | 37.26 | 36.81 | 142487 |
| 1740439800 | 37.0984 | 0.04 | 0.12 | 37.19 | 37.3 | 36.85 | 4138 |
| 1740180600 | 37.0553 | -1.04 | -2.73 | 38.19 | 38.19 | 37.0553 | 4827 |
| 1740094200 | 38.0956 | -0.21 | -0.56 | 38.14 | 38.14 | 37.8413 | 10174 |
| 1740007800 | 38.3086 | -0.27 | -0.70 | 38.46 | 38.46 | 38.17 | 3986 |
| 1739921400 | 38.5795 | 0.09 | 0.25 | 38.51 | 38.75 | 38.44 | 2793 |
| 1739575800 | 38.4851 | -0.08 | -0.22 | 38.64 | 38.64 | 38.4851 | 2655 |
| 1739489400 | 38.57 | 0.43 | 1.12 | 38.46 | 38.69 | 38.26 | 14826 |
| 1739403000 | 38.1421 | -0.78 | -2.01 | 38.43 | 38.52 | 38.03 | 4163 |
| 1739316600 | 38.9225 | 0.08 | 0.20 | 38.76 | 39.1 | 38.76 | 1267 |
| 1739230200 | 38.8446 | 0.53 | 1.39 | 38.78 | 38.8901 | 38.76 | 2151 |
| 1738971000 | 38.3125 | -0.51 | -1.32 | 38.86 | 39.054 | 38.3125 | 4337 |
| 1738884600 | 38.8251 | -0.31 | -0.79 | 39.31 | 39.3302 | 38.65 | 2294 |
| 1738798200 | 39.1338 | 0.15 | 0.39 | 38.98 | 39.21 | 38.881 | 2788 |
| 1738711800 | 38.9814 | 0.2 | 0.51 | 38.6 | 39.0076 | 38.6 | 9020 |
| 1738625400 | 38.782 | -0.31 | -0.79 | 38.74 | 39.02 | 38.475 | 1084 |
| 1738366200 | 39.09 | -0.47 | -1.19 | 39.61 | 39.7 | 39.09 | 14172 |
| 1738279800 | 39.56 | 0.36 | 0.92 | 39.41 | 39.67 | 39.39 | 8437 |
| 1738193400 | 39.2002 | 0.14 | 0.35 | 39.09 | 39.37 | 39.09 | 1802 |
| 1738107000 | 39.0641 | -0.04 | -0.10 | 39.08 | 39.27 | 39 | 2434 |
| 1738020600 | 39.103 | -0.28 | -0.70 | 39.2 | 39.53 | 39.1 | 1059 |
| 1737761400 | 39.38 | -0.13 | -0.33 | 39.8 | 39.8 | 39.38 | 1593 |
| 1737675000 | 39.5107 | 0 | 0.00 | 39.5107 | 39.5107 | 39.5107 | 0 |
| 1737588600 | 39.5107 | -0.43 | -1.07 | 39.91 | 39.91 | 39.5107 | 1396 |
| 1737502200 | 39.94 | 0.38 | 0.96 | 39.85 | 39.94 | 39.79 | 1844 |
| 1737156600 | 39.5594 | 0.16 | 0.40 | 39.69 | 39.71 | 39.478 | 1617 |
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
