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 | 0.542 | 1.8515355447 | 29.273 | 29.948 | 29.273 | 0 | 0 | DE |
| 4 | -1.72 | -5.45425717457 | 31.535 | 31.577 | 29.077 | 0 | 0 | DE |
| 12 | -1.669 | -5.30110532334 | 31.484 | 32.515 | 29.077 | 0 | 0 | DE |
| 26 | -0.435 | -1.43801652893 | 30.25 | 32.515 | 29.077 | 0 | 0 | DE |
| 52 | 1.679 | 5.96744384419 | 28.136 | 32.515 | 26.929 | 0 | 0 | DE |
| 156 | 4.669 | 18.567565418 | 25.146 | 32.515 | 20.366 | 0 | 0 | DE |
| 260 | 4.669 | 18.567565418 | 25.146 | 32.515 | 20.366 | 0 | 0 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742534100 | 29.791 | -0.14 | -0.45 | 29.906 | 29.948 | 29.79 | 0 |
| 1742447700 | 29.926 | 0.55 | 1.87 | 29.394 | 29.929 | 29.394 | 0 |
| 1742361300 | 29.378 | -0.15 | -0.50 | 29.535 | 29.566 | 29.328 | 0 |
| 1742274900 | 29.527 | 0.09 | 0.32 | 29.474 | 29.777 | 29.474 | 0 |
| 1742188500 | 29.434 | 0.17 | 0.58 | 29.273 | 29.528 | 29.273 | 0 |
| 1741929300 | 29.264 | 0.12 | 0.40 | 29.129 | 29.289 | 29.077 | 0 |
| 1741842900 | 29.147 | -0.08 | -0.26 | 29.31 | 29.399 | 29.112 | 0 |
| 1741756500 | 29.223 | -0.56 | -1.87 | 29.748 | 29.748 | 29.159 | 0 |
| 1741670100 | 29.781 | -0.43 | -1.42 | 30.19 | 30.19 | 29.481 | 0 |
| 1741583700 | 30.209 | 0.08 | 0.27 | 30.154 | 30.27 | 30.154 | 0 |
| 1741324500 | 30.127 | -0.63 | -2.05 | 30.74 | 30.74 | 30.121 | 0 |
| 1741238100 | 30.756 | -0.04 | -0.14 | 30.986 | 31.07 | 30.658 | 0 |
| 1741151700 | 30.8 | -0.26 | -0.83 | 31.086 | 31.086 | 30.668 | 0 |
| 1741065300 | 31.058 | -0.34 | -1.07 | 31.381 | 31.381 | 30.886 | 0 |
| 1740978900 | 31.393 | 0.39 | 1.26 | 31.296 | 31.4 | 31.243 | 0 |
| 1740719700 | 31.001 | -0.4 | -1.26 | 31.17 | 31.191 | 30.953 | 0 |
| 1740633300 | 31.396 | 0.07 | 0.24 | 31.332 | 31.577 | 31.325 | 0 |
| 1740546900 | 31.321 | -0.02 | -0.06 | 31.386 | 31.415 | 31.16 | 0 |
| 1740460500 | 31.34 | -0.12 | -0.37 | 31.566 | 31.566 | 31.239 | 0 |
| 1740374100 | 31.456 | -0.09 | -0.27 | 31.535 | 31.535 | 31.18 | 0 |
| 1740114900 | 31.541 | -0.09 | -0.29 | 31.645 | 31.753 | 31.506 | 0 |
| 1740028500 | 31.634 | -0.36 | -1.14 | 31.993 | 31.993 | 31.519 | 0 |
| 1739942100 | 31.998 | -0.1 | -0.30 | 32.125 | 32.131999 | 31.858 | 0 |
| 1739855700 | 32.095 | -0.08 | -0.25 | 32.226999 | 32.369999 | 32.03 | 0 |
| 1739769300 | 32.177 | -0.15 | -0.46 | 32.302 | 32.302 | 32.009999 | 0 |
| 1739510100 | 32.325 | 0.12 | 0.38 | 32.201 | 32.515 | 32.201 | 0 |
| 1739423700 | 32.202 | 0.08 | 0.24 | 32.155 | 32.356 | 32.155 | 0 |
| 1739337300 | 32.125999 | 0.03 | 0.08 | 32.107 | 32.137 | 31.992 | 0 |
| 1739250900 | 32.098999 | 0.01 | 0.04 | 32.073999 | 32.171999 | 32.028 | 0 |
| 1739164500 | 32.087 | -0.19 | -0.59 | 32.278 | 32.278 | 31.995 | 0 |
| 1738905300 | 32.277 | -0.09 | -0.27 | 32.4 | 32.4 | 32.191 | 0 |
| 1738818900 | 32.363999 | 0.31 | 0.97 | 32.06 | 32.421999 | 32.06 | 0 |
| 1738732500 | 32.052 | 0.16 | 0.49 | 32.058999 | 32.104999 | 32.04 | 0 |
| 1738646100 | 31.897 | -0.44 | -1.36 | 31.719 | 32.003999 | 31.719 | 0 |
| 1738559700 | 32.337 | 0 | 0.00 | 32.337 | 32.337 | 32.337 | 0 |
| 1738300500 | 32.337 | 0.16 | 0.49 | 32.158 | 32.392 | 32.158 | 0 |
| 1738214100 | 32.18 | 0.1 | 0.33 | 32.046 | 32.296999 | 32.045 | 0 |
| 1738127700 | 32.075 | 0.2 | 0.61 | 31.938 | 32.156999 | 31.916 | 0 |
| 1738041300 | 31.879 | 0.04 | 0.12 | 31.836 | 31.935 | 31.757 | 0 |
| 1737695700 | 31.842 | 0.25 | 0.78 | 31.619 | 31.861 | 31.619 | 0 |
| 1737609300 | 31.596 | -0.14 | -0.43 | 31.732 | 31.752 | 31.552 | 0 |
| 1737522900 | 31.734 | 0.24 | 0.75 | 31.524 | 31.844 | 31.514 | 0 |
| 1737436500 | 31.498 | 0.36 | 1.15 | 31.136 | 31.679 | 31.136 | 0 |
| 1737350100 | 31.141 | 0.22 | 0.71 | 30.927 | 31.17 | 30.927 | 0 |
| 1737090900 | 30.922 | -0.01 | -0.04 | 30.939 | 31.004 | 30.881 | 0 |
| 1737004500 | 30.934 | 0.41 | 1.35 | 30.497 | 31.079 | 30.497 | 0 |
| 1736918100 | 30.523 | -0.13 | -0.43 | 30.68 | 30.782 | 30.509 | 0 |
| 1736831700 | 30.654 | 0.03 | 0.08 | 30.609 | 30.87 | 30.562 | 0 |
| 1736745300 | 30.628 | -0.69 | -2.21 | 31.314 | 31.314 | 30.572 | 0 |
| 1736486100 | 31.319 | -0.09 | -0.27 | 31.45 | 31.561 | 31.201 | 0 |
| 1736399700 | 31.405 | -0.02 | -0.07 | 31.394 | 31.416 | 31.242 | 0 |
| 1736313300 | 31.427 | 0.2 | 0.63 | 31.231 | 31.493 | 31.096 | 0 |
| 1736226900 | 31.231 | 0.2 | 0.65 | 31.054 | 31.236 | 31.039 | 0 |
| 1736140500 | 31.029 | -0.04 | -0.12 | 31.132 | 31.218 | 31.009 | 0 |
| 1735881300 | 31.067 | 0.2 | 0.66 | 30.874 | 31.096 | 30.839 | 0 |
| 1735794900 | 30.863 | -0.3 | -0.96 | 30.789 | 30.883 | 30.628 | 0 |
| 1735617660 | 31.161 | -0.22 | -0.70 | 31.419 | 31.419 | 31.161 | 0 |
| 1735535700 | 31.382 | -0.06 | -0.20 | 31.484 | 31.488 | 31.2 | 0 |
| 1735276500 | 31.444 | 0.19 | 0.62 | 31.25 | 31.547 | 31.249 | 0 |
| 1735014060 | 31.251 | 0.07 | 0.23 | 31.219 | 31.276 | 31.13 | 0 |
| 1734930900 | 31.18 | 0.48 | 1.56 | 30.728 | 31.18 | 30.728 | 0 |
| 1734671700 | 30.701 | -0.41 | -1.32 | 31.112 | 31.112 | 30.676 | 0 |
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
