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 | 0.22 | 0.716145833333 | 30.72 | 30.97 | 30.72 | 4295 | 30.86860961 | DE |
| 4 | 0.6 | 1.97758734344 | 30.34 | 30.97 | 30.15 | 3844 | 30.52873446 | DE |
| 12 | 0.51 | 1.67597765363 | 30.43 | 30.97 | 29.83 | 2962 | 30.43155439 | DE |
| 26 | 0.54 | 1.77631578947 | 30.4 | 30.97 | 29.39 | 4214 | 30.13486805 | DE |
| 52 | 2.17 | 7.54257907543 | 28.77 | 30.97 | 28.77 | 3763 | 29.96885276 | DE |
| 156 | 2.15 | 7.46787078847 | 28.79 | 30.97 | 26.71 | 4590 | 28.8972467 | DE |
| 260 | 2.15 | 7.46787078847 | 28.79 | 30.97 | 26.71 | 4590 | 28.8972467 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733506200 | 30.9 | -0.07 | -0.23 | 30.9 | 30.9 | 30.9 | 4009 |
| 1733419800 | 30.97 | 0.13 | 0.42 | 30.97 | 30.97 | 30.97 | 5384 |
| 1733333400 | 30.84 | -0.01 | -0.03 | 30.84 | 30.84 | 30.84 | 3620 |
| 1733247000 | 30.85 | 0.13 | 0.42 | 30.85 | 30.85 | 30.85 | 5304 |
| 1733160600 | 30.72 | 0.12 | 0.39 | 30.72 | 30.72 | 30.72 | 3159 |
| 1732901400 | 30.6 | 0.04 | 0.13 | 30.6 | 30.6 | 30.6 | 3334 |
| 1732815000 | 30.56 | -0.03 | -0.10 | 30.56 | 30.56 | 30.56 | 4469 |
| 1732728600 | 30.59 | 0.02 | 0.07 | 30.59 | 30.59 | 30.59 | 2139 |
| 1732642200 | 30.57 | 0.13 | 0.43 | 30.57 | 30.57 | 30.57 | 6849 |
| 1732555800 | 30.44 | 0.15 | 0.50 | 30.44 | 30.44 | 30.44 | 1415 |
| 1732296600 | 30.29 | 0.07 | 0.23 | 30.29 | 30.29 | 30.29 | 5182 |
| 1732210200 | 30.22 | 0.01 | 0.03 | 30.22 | 30.22 | 30.22 | 709 |
| 1732123800 | 30.21 | 0.06 | 0.20 | 30.21 | 30.21 | 30.21 | 1359 |
| 1732037400 | 30.15 | -0.02 | -0.07 | 30.15 | 30.15 | 30.15 | 4475 |
| 1731951000 | 30.17 | -0.16 | -0.53 | 30.17 | 30.17 | 30.17 | 2279 |
| 1731691800 | 30.33 | 0.02 | 0.07 | 30.33 | 30.33 | 30.33 | 662 |
| 1731605400 | 30.31 | -0.13 | -0.43 | 30.31 | 30.31 | 30.31 | 4248 |
| 1731519000 | 30.44 | 0 | 0.00 | 30.44 | 30.44 | 30.44 | 0 |
| 1731432600 | 30.44 | 0.1 | 0.33 | 30.44 | 30.44 | 30.44 | 10043 |
| 1731346200 | 30.34 | 0.09 | 0.30 | 30.34 | 30.34 | 30.34 | 2585 |
| 1731087000 | 30.25 | 0.14 | 0.46 | 30.25 | 30.25 | 30.25 | 1719 |
| 1731000600 | 30.11 | 0.17 | 0.57 | 30.11 | 30.11 | 30.11 | 1340 |
| 1730914200 | 29.94 | 0.09 | 0.30 | 29.94 | 29.94 | 29.94 | 1269 |
| 1730827800 | 29.85 | 0 | 0.00 | 29.85 | 29.85 | 29.85 | 1620 |
| 1730741400 | 29.85 | 0.02 | 0.07 | 29.85 | 29.85 | 29.85 | 2050 |
| 1730482200 | 29.83 | -0.29 | -0.96 | 29.83 | 29.83 | 29.83 | 1427 |
| 1730395800 | 30.12 | -0.1 | -0.33 | 30.12 | 30.12 | 30.12 | 3511 |
| 1730309400 | 30.22 | 0.01 | 0.03 | 30.22 | 30.22 | 30.22 | 1628 |
| 1730223000 | 30.21 | 0.02 | 0.07 | 30.21 | 30.21 | 30.21 | 6782 |
| 1730136600 | 30.19 | -0.06 | -0.20 | 30.19 | 30.19 | 30.19 | 686 |
| 1729873800 | 30.25 | 0 | 0.00 | 30.25 | 30.25 | 30.25 | 1309 |
| 1729787400 | 30.25 | -0.13 | -0.43 | 30.25 | 30.25 | 30.25 | 11197 |
| 1729701000 | 30.38 | -0.05 | -0.16 | 30.38 | 30.38 | 30.38 | 910 |
| 1729614600 | 30.43 | -0.15 | -0.49 | 30.43 | 30.43 | 30.43 | 4465 |
| 1729528200 | 30.58 | 0.07 | 0.23 | 30.58 | 30.58 | 30.58 | 2317 |
| 1729269000 | 30.51 | -0.03 | -0.10 | 30.51 | 30.51 | 30.51 | 1050 |
| 1729182600 | 30.54 | 0.07 | 0.23 | 30.54 | 30.54 | 30.54 | 3191 |
| 1729096200 | 30.47 | -0.01 | -0.03 | 30.47 | 30.47 | 30.47 | 1452 |
| 1729009800 | 30.48 | 0.08 | 0.26 | 30.48 | 30.48 | 30.48 | 4943 |
| 1728923400 | 30.4 | 0.07 | 0.23 | 30.4 | 30.4 | 30.4 | 730 |
| 1728664200 | 30.33 | -0.01 | -0.03 | 30.33 | 30.33 | 30.33 | 1428 |
| 1728577800 | 30.34 | 0.05 | 0.17 | 30.34 | 30.34 | 30.34 | 2496 |
| 1728491400 | 30.29 | 0.04 | 0.13 | 30.29 | 30.29 | 30.29 | 2199 |
| 1728405000 | 30.25 | -0.14 | -0.46 | 30.25 | 30.25 | 30.25 | 2149 |
| 1728318600 | 30.39 | -0.03 | -0.10 | 30.39 | 30.39 | 30.39 | 1835 |
| 1728059400 | 30.42 | -0.12 | -0.39 | 30.42 | 30.42 | 30.42 | 2442 |
| 1727973000 | 30.54 | -0.02 | -0.07 | 30.54 | 30.54 | 30.54 | 3105 |
| 1727886600 | 30.56 | 0.03 | 0.10 | 30.56 | 30.56 | 30.56 | 4229 |
| 1727800200 | 30.53 | -0.01 | -0.03 | 30.53 | 30.53 | 30.53 | 2612 |
| 1727713800 | 30.54 | 0.02 | 0.07 | 30.54 | 30.54 | 30.54 | 1095 |
| 1727454600 | 30.52 | 0.11 | 0.36 | 30.52 | 30.52 | 30.52 | 7773 |
| 1727368200 | 30.41 | -0.12 | -0.39 | 30.41 | 30.41 | 30.41 | 2142 |
| 1727281800 | 30.53 | 0.06 | 0.20 | 30.53 | 30.53 | 30.53 | 5414 |
| 1727195400 | 30.47 | 0.06 | 0.20 | 30.47 | 30.47 | 30.47 | 2529 |
| 1727109000 | 30.41 | -0.07 | -0.23 | 30.41 | 30.41 | 30.41 | 1591 |
| 1726849800 | 30.48 | 0.15 | 0.49 | 30.48 | 30.48 | 30.48 | 650 |
| 1726763400 | 30.33 | -0.08 | -0.26 | 30.33 | 30.33 | 30.33 | 551 |
| 1726677000 | 30.41 | -0.03 | -0.10 | 30.41 | 30.41 | 30.41 | 903 |
| 1726590600 | 30.44 | 0.01 | 0.03 | 30.44 | 30.44 | 30.44 | 857 |
| 1726504200 | 30.43 | 0.06 | 0.20 | 30.43 | 30.43 | 30.43 | 1238 |
| 1726245000 | 30.37 | 0.04 | 0.13 | 30.37 | 30.37 | 30.37 | 2096 |
| 1726158600 | 30.33 | 0.07 | 0.23 | 30.33 | 30.33 | 30.33 | 1222 |
| 1726072200 | 30.26 | 0.06 | 0.20 | 30.26 | 30.26 | 30.26 | 2303 |
| 1725985800 | 30.2 | 0.14 | 0.47 | 30.2 | 30.2 | 30.2 | 1994 |
| 1725899400 | 30.06 | -0.12 | -0.40 | 30.06 | 30.06 | 30.06 | 1491 |
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
