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 | 0.45 | 1.46020929667 | 30.8175 | 31.405 | 30.6625 | 0 | 0 | IX |
| 4 | -0.16 | -0.509108265054 | 31.4275 | 31.575 | 30.305 | 0 | 0 | IX |
| 12 | -0.3875 | -1.22413520771 | 31.655 | 31.97 | 29.7575 | 0 | 0 | IX |
| 26 | -0.8675 | -2.69954877859 | 32.135 | 32.6425 | 29.0225 | 0 | 0 | IX |
| 52 | 2.5525 | 8.88908236114 | 28.715 | 32.7975 | 28.195 | 0 | 0 | IX |
| 156 | 3.3975 | 12.1905274489 | 27.87 | 32.7975 | 25.5225 | 0 | 0 | IX |
| 260 | 3.3975 | 12.1905274489 | 27.87 | 32.7975 | 25.5225 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 30.795 | -0.27 | -0.88 | 31.04 | 31.05 | 30.7225 | 0 |
| 1735839000 | 31.0675 | 0.22 | 0.73 | 30.8425 | 31.0675 | 30.6625 | 0 |
| 1735579800 | 30.8425 | -0.07 | -0.23 | 30.8175 | 30.9475 | 30.7875 | 0 |
| 1735320600 | 30.915 | 0.28 | 0.91 | 30.645 | 30.915 | 30.645 | 0 |
| 1734975000 | 30.6375 | -0.07 | -0.23 | 30.7075 | 30.7075 | 30.5075 | 0 |
| 1734715800 | 30.7075 | -0.02 | -0.07 | 30.4875 | 30.7325 | 30.305 | 0 |
| 1734629400 | 30.7275 | -0.49 | -1.56 | 30.825 | 30.9 | 30.67 | 0 |
| 1734543000 | 31.215 | 0.07 | 0.23 | 31.12 | 31.2725 | 31.1175 | 0 |
| 1734456600 | 31.1425 | -0.09 | -0.30 | 31.03 | 31.255 | 31.03 | 0 |
| 1734370200 | 31.235 | -0.12 | -0.39 | 31.3575 | 31.3575 | 31.155 | 0 |
| 1734111000 | 31.3575 | -0.01 | -0.04 | 31.375 | 31.49 | 31.2725 | 0 |
| 1734024600 | 31.37 | -0.02 | -0.05 | 31.3975 | 31.455 | 31.3175 | 0 |
| 1733938200 | 31.385 | 0.06 | 0.20 | 31.2375 | 31.41 | 31.23 | 0 |
| 1733851800 | 31.3225 | -0.13 | -0.41 | 31.31 | 31.4425 | 31.2925 | 0 |
| 1733765400 | 31.4525 | 0.03 | 0.08 | 31.4275 | 31.575 | 31.3975 | 0 |
| 1733506200 | 31.4275 | 0.13 | 0.42 | 31.26 | 31.4725 | 31.26 | 0 |
| 1733419800 | 31.295 | 0.26 | 0.82 | 31.025 | 31.32 | 31.025 | 0 |
| 1733333400 | 31.04 | 0.22 | 0.71 | 30.8725 | 31.0975 | 30.8725 | 0 |
| 1733247000 | 30.82 | 0.14 | 0.46 | 30.705 | 30.9625 | 30.705 | 0 |
| 1733160600 | 30.6775 | 0.2 | 0.66 | 30.475 | 30.7175 | 30.2775 | 0 |
| 1732901400 | 30.475 | 0.22 | 0.74 | 30.165 | 30.5025 | 30.125 | 0 |
| 1732815000 | 30.2525 | 0.13 | 0.44 | 30.3 | 30.37 | 30.1625 | 0 |
| 1732728600 | 30.12 | -0.16 | -0.52 | 30.22 | 30.22 | 29.925 | 0 |
| 1732642200 | 30.2775 | -0.22 | -0.73 | 30.3475 | 30.4525 | 30.1925 | 0 |
| 1732555800 | 30.5 | 0.08 | 0.27 | 30.545 | 30.645 | 30.3925 | 0 |
| 1732296600 | 30.4175 | 0.27 | 0.90 | 30.285 | 30.4275 | 29.985 | 0 |
| 1732210200 | 30.1475 | 0.15 | 0.50 | 30.045 | 30.1725 | 29.7675 | 0 |
| 1732123800 | 29.9975 | -0.14 | -0.46 | 30.3375 | 30.3375 | 29.9475 | 0 |
| 1732037400 | 30.135 | -0.26 | -0.85 | 30.3575 | 30.46 | 29.7575 | 0 |
| 1731951000 | 30.3925 | 0.01 | 0.02 | 30.385 | 30.465 | 30.19 | 0 |
| 1731691800 | 30.385 | -0.23 | -0.76 | 30.6175 | 30.6175 | 30.33 | 0 |
| 1731605400 | 30.6175 | 0.53 | 1.75 | 30.185 | 30.625 | 30.1775 | 0 |
| 1731519000 | 30.09 | -0.07 | -0.22 | 30.09 | 30.205 | 29.835 | 0 |
| 1731432600 | 30.155 | -0.6 | -1.96 | 30.4775 | 30.56 | 30.105 | 0 |
| 1731346200 | 30.7575 | 0.31 | 1.02 | 30.4475 | 30.865 | 30.4475 | 0 |
| 1731087000 | 30.4475 | -0.22 | -0.72 | 30.7225 | 30.73 | 30.335 | 0 |
| 1731000600 | 30.6675 | 0.25 | 0.84 | 30.4125 | 30.7725 | 30.4125 | 0 |
| 1730914200 | 30.4125 | -0.4 | -1.30 | 30.865 | 31.2525 | 30.315 | 0 |
| 1730827800 | 30.8125 | 0.1 | 0.33 | 30.7825 | 30.8175 | 30.625 | 0 |
| 1730741400 | 30.71 | -0.12 | -0.37 | 30.82 | 30.94 | 30.705 | 0 |
| 1730482200 | 30.825 | 0.26 | 0.85 | 30.565 | 30.9275 | 30.565 | 0 |
| 1730395800 | 30.565 | -0.3 | -0.97 | 30.6475 | 30.715 | 30.3975 | 0 |
| 1730309400 | 30.865 | -0.4 | -1.26 | 31.145 | 31.1675 | 30.7825 | 0 |
| 1730223000 | 31.26 | -0.17 | -0.54 | 31.5475 | 31.5675 | 31.25 | 0 |
| 1730136600 | 31.43 | 0.16 | 0.51 | 31.4225 | 31.475 | 31.1975 | 0 |
| 1729873800 | 31.27 | 0.03 | 0.10 | 31.2075 | 31.325 | 31.12 | 0 |
| 1729787400 | 31.24 | 0.02 | 0.08 | 31.3 | 31.45 | 31.24 | 0 |
| 1729701000 | 31.215 | -0.1 | -0.33 | 31.235 | 31.37 | 31.1275 | 0 |
| 1729614600 | 31.3175 | -0.05 | -0.15 | 31.4175 | 31.455 | 31.1425 | 0 |
| 1729528200 | 31.365 | -0.29 | -0.92 | 31.655 | 31.6825 | 31.3525 | 0 |
| 1729269000 | 31.655 | 0.22 | 0.70 | 31.41 | 31.6575 | 31.41 | 0 |
| 1729182600 | 31.435 | 0.2 | 0.62 | 31.3925 | 31.5925 | 31.3075 | 0 |
| 1729096200 | 31.24 | -0.16 | -0.50 | 31.3975 | 31.3975 | 31.1325 | 0 |
| 1729009800 | 31.3975 | -0.46 | -1.45 | 31.86 | 31.97 | 31.395 | 0 |
| 1728923400 | 31.86 | 0.2 | 0.65 | 31.655 | 31.8825 | 31.625 | 0 |
| 1728664200 | 31.655 | 0.19 | 0.60 | 31.4725 | 31.66 | 31.41 | 0 |
| 1728577800 | 31.465 | -0.1 | -0.30 | 31.5025 | 31.5575 | 31.335 | 0 |
| 1728491400 | 31.56 | 0.24 | 0.77 | 31.3475 | 31.5675 | 31.235 | 0 |
| 1728405000 | 31.32 | -0.09 | -0.29 | 31.16 | 31.335 | 31.0825 | 0 |
| 1728318600 | 31.41 | 0.06 | 0.20 | 31.3475 | 31.4375 | 31.175 | 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
