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 | 0.5995 | 1.57110323157 | 38.1579 | 38.8626 | 38.1058 | 0 | 0 | IX |
| 4 | 0.6188 | 1.62250318575 | 38.1386 | 38.8626 | 37.8811 | 0 | 0 | IX |
| 12 | 0.6441 | 1.68996124712 | 38.1133 | 38.8626 | 37.8811 | 0 | 0 | IX |
| 26 | 1.1026 | 2.92817914316 | 37.6548 | 38.9933 | 37.634 | 0 | 0 | IX |
| 52 | 0.8134 | 2.14368543116 | 37.944 | 38.9933 | 37.3913 | 0 | 0 | IX |
| 156 | 1.4561 | 3.9036173002 | 37.3013 | 38.9933 | 36.0621 | 0 | 0 | IX |
| 260 | 1.4561 | 3.9036173002 | 37.3013 | 38.9933 | 36.0621 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 38.7574 | 0.21 | 0.55 | 38.5867 | 38.8626 | 38.5209 | 0 |
| 1736789400 | 38.5456 | 0.03 | 0.08 | 38.6589 | 38.6589 | 38.5122 | 0 |
| 1736530200 | 38.5142 | -0.01 | -0.02 | 38.5164 | 38.5653 | 38.2764 | 0 |
| 1736443800 | 38.5206 | 0.16 | 0.42 | 38.5996 | 38.6443 | 38.4635 | 0 |
| 1736357400 | 38.3588 | 0.17 | 0.44 | 38.1865 | 38.4246 | 38.1058 | 0 |
| 1736271000 | 38.1908 | 0.02 | 0.06 | 38.1579 | 38.2263 | 38.138 | 0 |
| 1736184600 | 38.1694 | 0.02 | 0.05 | 38.1692 | 38.2652 | 38.1083 | 0 |
| 1735925400 | 38.1508 | -0.07 | -0.17 | 38.2029 | 38.2643 | 38.1462 | 0 |
| 1735839000 | 38.216 | -0.03 | -0.07 | 38.1398 | 38.4286 | 38.1398 | 0 |
| 1735579800 | 38.2411 | 0.05 | 0.12 | 38.1915 | 38.2636 | 38.1259 | 0 |
| 1735320600 | 38.1961 | -0.07 | -0.18 | 38.3237 | 38.3979 | 38.1571 | 0 |
| 1734975000 | 38.2638 | 0.08 | 0.20 | 38.2128 | 38.308 | 38.1469 | 0 |
| 1734715800 | 38.1875 | 0.11 | 0.30 | 38.2445 | 38.3287 | 38.1626 | 0 |
| 1734629400 | 38.0741 | 0.03 | 0.08 | 37.9554 | 38.1149 | 37.8811 | 0 |
| 1734543000 | 38.0429 | -0.04 | -0.11 | 38.1665 | 38.1912 | 38.0406 | 0 |
| 1734456600 | 38.0864 | -0.1 | -0.25 | 38.1386 | 38.2033 | 38.0804 | 0 |
| 1734370200 | 38.1834 | -0.16 | -0.41 | 38.3561 | 38.3864 | 38.1742 | 0 |
| 1734111000 | 38.3422 | 0.17 | 0.44 | 38.3192 | 38.3709 | 38.2541 | 0 |
| 1734024600 | 38.1756 | 0.12 | 0.31 | 38.0931 | 38.2243 | 38.064 | 0 |
| 1733938200 | 38.0561 | -0.04 | -0.11 | 38.1521 | 38.2401 | 38.0279 | 0 |
| 1733851800 | 38.0981 | -0.12 | -0.31 | 38.3166 | 38.3213 | 38.0889 | 0 |
| 1733765400 | 38.2166 | -0.07 | -0.18 | 38.2365 | 38.2987 | 38.1984 | 0 |
| 1733506200 | 38.2873 | 0.04 | 0.10 | 38.2782 | 38.3831 | 38.2312 | 0 |
| 1733419800 | 38.2499 | -0 | -0.00 | 38.2326 | 38.2889 | 38.198 | 0 |
| 1733333400 | 38.2518 | -0.05 | -0.14 | 38.2511 | 38.3068 | 38.1607 | 0 |
| 1733247000 | 38.3057 | -0.01 | -0.03 | 38.2948 | 38.3674 | 38.2636 | 0 |
| 1733160600 | 38.3189 | 0.01 | 0.03 | 38.1916 | 38.3337 | 38.1744 | 0 |
| 1732901400 | 38.3092 | -0.02 | -0.05 | 38.3267 | 38.3924 | 38.2965 | 0 |
| 1732815000 | 38.3298 | -0.02 | -0.06 | 38.3784 | 38.3912 | 38.3042 | 0 |
| 1732728600 | 38.3537 | -0.05 | -0.14 | 38.3221 | 38.4532 | 38.3221 | 0 |
| 1732642200 | 38.4056 | 0.02 | 0.06 | 38.3309 | 38.4911 | 38.3309 | 0 |
| 1732555800 | 38.3809 | 0.21 | 0.56 | 38.2007 | 38.479 | 38.2007 | 0 |
| 1732296600 | 38.1686 | -0.01 | -0.03 | 38.369 | 38.369 | 38.0249 | 0 |
| 1732210200 | 38.1798 | -0 | -0.00 | 38.2174 | 38.2858 | 38.1754 | 0 |
| 1732123800 | 38.1807 | -0.15 | -0.39 | 38.2406 | 38.267 | 38.1434 | 0 |
| 1732037400 | 38.3311 | -0.03 | -0.08 | 38.3459 | 38.4496 | 38.3064 | 0 |
| 1731951000 | 38.3634 | -0.01 | -0.02 | 38.3643 | 38.4396 | 38.2965 | 0 |
| 1731691800 | 38.3712 | 0.14 | 0.37 | 38.3187 | 38.3962 | 38.2583 | 0 |
| 1731605400 | 38.229 | 0.06 | 0.17 | 38.1652 | 38.2788 | 38.1347 | 0 |
| 1731519000 | 38.1644 | -0.03 | -0.08 | 38.2026 | 38.3081 | 38.1465 | 0 |
| 1731432600 | 38.1938 | 0.17 | 0.44 | 38.1258 | 38.2259 | 38.0204 | 0 |
| 1731346200 | 38.0247 | -0.04 | -0.11 | 38.0117 | 38.0677 | 37.9465 | 0 |
| 1731087000 | 38.0667 | -0.01 | -0.03 | 38.1388 | 38.1859 | 38.0578 | 0 |
| 1731000600 | 38.0766 | -0.11 | -0.29 | 38.1241 | 38.2033 | 38.0614 | 0 |
| 1730914200 | 38.1883 | -0.18 | -0.48 | 38.301 | 38.3357 | 38.1201 | 0 |
| 1730827800 | 38.3724 | -0.06 | -0.17 | 38.3641 | 38.4013 | 38.3204 | 0 |
| 1730741400 | 38.4372 | 0.13 | 0.34 | 38.3944 | 38.4953 | 38.35 | 0 |
| 1730482200 | 38.3053 | -0.24 | -0.62 | 38.491 | 38.5162 | 38.2786 | 0 |
| 1730395800 | 38.5435 | 0.37 | 0.96 | 38.1708 | 38.5658 | 38.1631 | 0 |
| 1730309400 | 38.1759 | 0.1 | 0.27 | 38.1445 | 38.2809 | 38.0657 | 0 |
| 1730223000 | 38.0743 | -0.14 | -0.38 | 38.2233 | 38.2437 | 38.0402 | 0 |
| 1730136600 | 38.2187 | 0.03 | 0.08 | 38.181 | 38.2552 | 38.1289 | 0 |
| 1729873800 | 38.1878 | -0.06 | -0.15 | 38.2771 | 38.2898 | 38.1616 | 0 |
| 1729787400 | 38.2458 | 0.07 | 0.18 | 38.2281 | 38.2869 | 38.1565 | 0 |
| 1729701000 | 38.1783 | 0.04 | 0.10 | 38.1004 | 38.1962 | 38.0558 | 0 |
| 1729614600 | 38.1416 | -0.04 | -0.10 | 38.1133 | 38.2541 | 38.1012 | 0 |
| 1729528200 | 38.1791 | -0.04 | -0.10 | 38.2116 | 38.261 | 38.1454 | 0 |
| 1729269000 | 38.2185 | 0.05 | 0.13 | 38.0612 | 38.2289 | 38.0233 | 0 |
| 1729182600 | 38.1676 | -0.13 | -0.33 | 38.269 | 38.2948 | 38.1303 | 0 |
| 1729096200 | 38.2951 | 0.18 | 0.48 | 38.3077 | 38.3638 | 38.278 | 0 |
| 1729009800 | 38.111 | -0.07 | -0.20 | 38.147 | 38.204 | 38.079 | 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
