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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 34.19 | 0.07 | 0.20 | 33.805 | 34.199 | 33.412999 | 21063 |
| 1734629400 | 34.121 | -0.56 | -1.62 | 34.039 | 34.21 | 33.95 | 23523 |
| 1734543000 | 34.682 | 0.08 | 0.23 | 34.636 | 34.762 | 34.563 | 10501 |
| 1734456600 | 34.603 | -0.1 | -0.28 | 34.613 | 34.696 | 34.501 | 21879 |
| 1734370200 | 34.7 | 0.06 | 0.17 | 34.609 | 34.761 | 34.571 | 16743 |
| 1734111000 | 34.642 | -0.18 | -0.51 | 34.838 | 34.898 | 34.532 | 13436 |
| 1734024600 | 34.821 | -0.08 | -0.22 | 34.825 | 34.918 | 34.74 | 18033 |
| 1733938200 | 34.897 | 0.21 | 0.61 | 34.648 | 34.9 | 34.602 | 22869 |
| 1733851800 | 34.685 | -0.15 | -0.44 | 34.603 | 34.795 | 34.572 | 12496 |
| 1733765400 | 34.838 | -0.11 | -0.31 | 35.025 | 35.072 | 34.739 | 34017 |
| 1733506200 | 34.947 | 0.02 | 0.05 | 34.828 | 35.058 | 34.79 | 15129 |
| 1733419800 | 34.93 | -0.05 | -0.14 | 35.004 | 35.1 | 34.879 | 16184 |
| 1733333400 | 34.98 | 0.11 | 0.30 | 34.95 | 35.162 | 34.92 | 19872 |
| 1733247000 | 34.874 | -0.02 | -0.04 | 34.908 | 34.93 | 34.804 | 16714 |
| 1733160600 | 34.889 | 0.29 | 0.84 | 34.714 | 34.93 | 34.655 | 28292 |
| 1732901400 | 34.6 | 0.13 | 0.38 | 34.418 | 34.6 | 34.4 | 12109 |
| 1732815000 | 34.469 | 0.17 | 0.49 | 34.488 | 34.58 | 34.41 | 11735 |
| 1732728600 | 34.301 | -0.29 | -0.83 | 34.561 | 34.58 | 34.27 | 23147 |
| 1732642200 | 34.588 | 0.03 | 0.09 | 34.482 | 34.638 | 34.357 | 10999 |
| 1732555800 | 34.557 | -0.06 | -0.17 | 34.686 | 34.699 | 34.49 | 28366 |
| 1732296600 | 34.616 | 0.38 | 1.10 | 34.324 | 34.69 | 34.3 | 15937 |
| 1732210200 | 34.24 | 0.45 | 1.33 | 33.918 | 34.4 | 33.818 | 15030 |
| 1732123800 | 33.789 | 0.02 | 0.06 | 33.919 | 33.997 | 33.7 | 12899 |
| 1732037400 | 33.77 | -0.04 | -0.12 | 33.812 | 33.819 | 33.384 | 13766 |
| 1731951000 | 33.81 | 0.09 | 0.28 | 33.71 | 33.81 | 33.568 | 20012 |
| 1731691800 | 33.716 | -0.43 | -1.24 | 33.872 | 34.46 | 33.7 | 15278 |
| 1731605400 | 34.141 | 0.11 | 0.31 | 34.177 | 34.41 | 34.1 | 16711 |
| 1731519000 | 34.034 | 0 | 0.00 | 34.034 | 34.034 | 34.034 | 0 |
| 1731432600 | 34.034 | -0.13 | -0.37 | 34.1 | 34.189 | 34.011 | 24238 |
| 1731346200 | 34.16 | 0.35 | 1.04 | 34.039 | 34.249 | 34.02 | 31976 |
| 1731087000 | 33.81 | 0.23 | 0.70 | 33.692 | 33.81 | 33.5 | 12699 |
| 1731000600 | 33.575 | 0.21 | 0.63 | 33.482999 | 33.599 | 33.438 | 28493 |
| 1730914200 | 33.365 | 1.03 | 3.17 | 33.386 | 33.663 | 33.238 | 39980 |
| 1730827800 | 32.34 | 0.14 | 0.44 | 32.206 | 32.412999 | 32.149 | 12390 |
| 1730741400 | 32.197 | -0.26 | -0.79 | 32.253 | 32.313 | 32.1 | 15120 |
| 1730482200 | 32.452 | 0.22 | 0.68 | 32.185 | 32.9 | 32.185 | 13746 |
| 1730395800 | 32.232999 | -0.56 | -1.71 | 32.464 | 32.517 | 32.151 | 27961 |
| 1730309400 | 32.793 | -0.13 | -0.41 | 32.947 | 32.985999 | 32.72 | 19951 |
| 1730223000 | 32.927999 | 0.01 | 0.04 | 32.967 | 33 | 32.88 | 14612 |
| 1730136600 | 32.915999 | -0.03 | -0.08 | 32.976999 | 33 | 32.847 | 13412 |
| 1729873800 | 32.942 | 0.12 | 0.35 | 32.817 | 33.008 | 32.79 | 25623 |
| 1729787400 | 32.826 | -0.04 | -0.12 | 32.93 | 33.084 | 32.82 | 16101 |
| 1729701000 | 32.863999 | -0.12 | -0.36 | 33.061999 | 33.154 | 32.86 | 10500 |
| 1729614600 | 32.982999 | 0.04 | 0.12 | 32.991 | 33.058999 | 32.83 | 16390 |
| 1729528200 | 32.942 | -0.12 | -0.37 | 33.089 | 33.168999 | 32.93 | 26206 |
| 1729269000 | 33.064 | -0.06 | -0.19 | 33.051 | 33.156999 | 33 | 20016 |
| 1729182600 | 33.127 | 0.3 | 0.90 | 32.993 | 33.31 | 32.972 | 14442 |
| 1729096200 | 32.831 | -0.01 | -0.04 | 32.771 | 32.893 | 32.702 | 16818 |
| 1729009800 | 32.844 | -0.05 | -0.14 | 33.014 | 33.061 | 32.781 | 36016 |
| 1728923400 | 32.89 | 0.25 | 0.75 | 32.706 | 32.979999 | 32.677 | 15397 |
| 1728664200 | 32.644 | 0.12 | 0.38 | 32.473999 | 32.7 | 32.4 | 7600 |
| 1728577800 | 32.52 | 0.06 | 0.17 | 32.536 | 32.573 | 32.38 | 11070 |
| 1728491400 | 32.464 | 0.23 | 0.72 | 32.211 | 32.491 | 32.158 | 10800 |
| 1728405000 | 32.231 | -0.01 | -0.02 | 31.956 | 32.265 | 31.921 | 14368 |
| 1728318600 | 32.237 | 0.1 | 0.31 | 32.279 | 32.319 | 32.137999 | 14985 |
| 1728059400 | 32.137999 | 0.19 | 0.60 | 31.909 | 32.35 | 31.9 | 9966 |
| 1727973000 | 31.945 | -0.08 | -0.24 | 31.945 | 32.005 | 31.8 | 13634 |
| 1727886600 | 32.021 | 0.13 | 0.40 | 31.894 | 32.043 | 31.773 | 15481 |
| 1727800200 | 31.892 | 0.05 | 0.17 | 31.997 | 32.15 | 31.74 | 13630 |
| 1727713800 | 31.838 | -0.09 | -0.27 | 31.838 | 31.94 | 31.633 | 17358 |
| 1727454600 | 31.924 | 0.11 | 0.34 | 31.935 | 32 | 31.821 | 13559 |
| 1727368200 | 31.816 | 0.08 | 0.27 | 31.972 | 32.091 | 31.75 | 16227 |
| 1727281800 | 31.731 | 0.01 | 0.03 | 31.577 | 31.754 | 31.577 | 6364 |
| 1727195400 | 31.72 | 0 | 0.00 | 31.83 | 31.849 | 31.6 | 11725 |
| 1727109000 | 31.719 | 0.22 | 0.69 | 31.581 | 31.8 | 31.562 | 14152 |
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
