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 | 0.294 | 0.845532196371 | 34.771 | 35.652 | 34.111 | 0 | 0 | IX |
| 4 | 0.366 | 1.0547854405 | 34.699 | 35.968 | 32.263 | 0 | 0 | IX |
| 12 | 3.209 | 10.07345555 | 31.856 | 35.968 | 29.908 | 0 | 0 | IX |
| 26 | 4.904 | 16.2594078446 | 30.161 | 35.968 | 29.401 | 0 | 0 | IX |
| 52 | -1.251 | -3.44476263906 | 36.316 | 40.61 | 29.397 | 0 | 0 | IX |
| 156 | -26.666 | -43.1970970825 | 61.731 | 66.58 | 29.397 | 0 | 0 | IX |
| 260 | -75.028 | -68.1496552914 | 110.093 | 214.857 | 29.397 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 34.571 | 0.26 | 0.75 | 34.469 | 34.786 | 34.276 | 0 |
| 1732555800 | 34.312 | -0.3 | -0.86 | 34.561 | 34.632 | 34.111 | 0 |
| 1732296600 | 34.608 | -0.53 | -1.50 | 34.931 | 35.102 | 34.558 | 0 |
| 1732210200 | 35.136 | -0.07 | -0.21 | 35.216 | 35.652 | 35.079 | 0 |
| 1732123800 | 35.209 | 0.08 | 0.23 | 34.771 | 35.301 | 34.539 | 0 |
| 1732037400 | 35.127 | 0.59 | 1.70 | 34.518 | 35.571 | 34.367 | 0 |
| 1731951000 | 34.539 | 0.18 | 0.53 | 34.368 | 34.637 | 34.015 | 0 |
| 1731691800 | 34.356 | -0.58 | -1.65 | 34.663 | 34.797 | 34.084 | 0 |
| 1731605400 | 34.931 | -0.9 | -2.52 | 35.496 | 35.606 | 34.694 | 0 |
| 1731519000 | 35.834 | 0.44 | 1.23 | 35.121 | 35.968 | 34.965 | 0 |
| 1731432600 | 35.399 | 0.95 | 2.75 | 34.735 | 35.399 | 34.527 | 0 |
| 1731346200 | 34.45 | -0.33 | -0.95 | 34.431 | 34.618 | 34.298 | 0 |
| 1731087000 | 34.78 | -0.42 | -1.20 | 34.705 | 34.792 | 34.325 | 0 |
| 1731000600 | 35.203 | -0.15 | -0.44 | 35.027 | 35.431 | 34.82 | 0 |
| 1730914200 | 35.357 | 2.18 | 6.57 | 33.726 | 35.838 | 33.625 | 0 |
| 1730827800 | 33.177 | 0.37 | 1.13 | 32.935 | 33.264 | 32.707 | 0 |
| 1730741400 | 32.805999 | 0.12 | 0.38 | 32.441 | 32.906 | 32.262999 | 0 |
| 1730482200 | 32.683 | -0.63 | -1.88 | 32.972 | 33.212 | 32.515 | 0 |
| 1730395800 | 33.308 | -1.53 | -4.39 | 33.753 | 33.753 | 33.11 | 0 |
| 1730309400 | 34.838 | 0.51 | 1.49 | 34.699 | 34.949 | 34.438 | 0 |
| 1730223000 | 34.328 | 0.19 | 0.56 | 33.765 | 34.583 | 33.606 | 0 |
| 1730136600 | 34.137 | 0.62 | 1.84 | 33.337 | 34.328 | 33.337 | 0 |
| 1729873800 | 33.521 | -0.22 | -0.65 | 33.631 | 33.69 | 33.225 | 0 |
| 1729787400 | 33.741 | 0.31 | 0.93 | 33.43 | 33.742 | 33.095 | 0 |
| 1729701000 | 33.430999 | 0.35 | 1.07 | 33.045 | 33.662 | 32.955 | 0 |
| 1729614600 | 33.077 | 1.19 | 3.73 | 32.444 | 33.235999 | 32.442 | 0 |
| 1729528200 | 31.889 | 0 | 0.00 | 31.889 | 31.889 | 31.889 | 0 |
| 1729269000 | 31.889 | 0.4 | 1.28 | 31.549 | 31.937 | 31.545 | 0 |
| 1729182600 | 31.487 | 0.32 | 1.04 | 31.083 | 31.527 | 31.003 | 0 |
| 1729096200 | 31.163 | -0.49 | -1.54 | 31.517 | 31.668 | 31.158 | 0 |
| 1729009800 | 31.65 | 0.19 | 0.60 | 31.676 | 31.939 | 31.527 | 0 |
| 1728923400 | 31.461 | 0.39 | 1.25 | 31.075 | 31.55 | 31.061 | 0 |
| 1728664200 | 31.074 | -0.65 | -2.05 | 31.757 | 31.81 | 31.071 | 0 |
| 1728577800 | 31.725 | 0.19 | 0.59 | 31.412 | 31.725 | 31.292 | 0 |
| 1728491400 | 31.538 | -0.34 | -1.08 | 31.561 | 31.917 | 31.463 | 0 |
| 1728405000 | 31.882 | 0.24 | 0.76 | 31.815 | 32.016 | 31.602 | 0 |
| 1728318600 | 31.641 | -0.42 | -1.30 | 31.898 | 32.028 | 31.514 | 0 |
| 1728059400 | 32.058 | -0.01 | -0.02 | 31.981 | 32.142 | 31.691 | 0 |
| 1727973000 | 32.066 | 0.47 | 1.49 | 31.382 | 32.066 | 31.341 | 0 |
| 1727886600 | 31.594 | 0.41 | 1.32 | 31.14 | 31.594 | 30.947 | 0 |
| 1727800200 | 31.181 | 0.5 | 1.63 | 30.802 | 31.184 | 30.726 | 0 |
| 1727713800 | 30.68 | 0.16 | 0.53 | 30.546 | 31.117 | 30.546 | 0 |
| 1727454600 | 30.517 | -0.33 | -1.06 | 30.739 | 30.905 | 30.469 | 0 |
| 1727368200 | 30.845 | 0.21 | 0.69 | 30.615 | 31.093 | 30.615 | 0 |
| 1727281800 | 30.635 | -0.26 | -0.84 | 31.071 | 31.172 | 30.555 | 0 |
| 1727195400 | 30.893 | -0.24 | -0.78 | 31.043 | 31.234 | 30.747 | 0 |
| 1727109000 | 31.135 | -0.15 | -0.46 | 31.097 | 31.356 | 30.88 | 0 |
| 1726849800 | 31.28 | 0.02 | 0.07 | 31.28 | 31.475 | 31.183 | 0 |
| 1726763400 | 31.259 | 0.32 | 1.04 | 30.619 | 31.492 | 30.532 | 0 |
| 1726677000 | 30.936 | 0.57 | 1.89 | 30.305 | 30.941 | 30.174 | 0 |
| 1726590600 | 30.361 | -0.24 | -0.78 | 30.338 | 30.507 | 30.253 | 0 |
| 1726504200 | 30.601 | 0.45 | 1.49 | 30.224 | 30.628 | 30.142 | 0 |
| 1726245000 | 30.152 | -0.41 | -1.33 | 30.341 | 30.428 | 29.908 | 0 |
| 1726158600 | 30.557 | -0.1 | -0.33 | 30.391 | 30.581 | 30.228 | 0 |
| 1726072200 | 30.658 | -0.68 | -2.17 | 30.975 | 31.03 | 30.568 | 0 |
| 1725985800 | 31.339 | 0.63 | 2.05 | 30.793 | 31.339 | 30.407 | 0 |
| 1725899400 | 30.71 | -0.49 | -1.57 | 31.038 | 31.085 | 30.651 | 0 |
| 1725640200 | 31.2 | 0.21 | 0.68 | 31.173 | 31.453 | 30.781 | 0 |
| 1725553800 | 30.989 | -0 | -0.01 | 31.19 | 31.19 | 30.599 | 0 |
| 1725467400 | 30.992 | -0.3 | -0.96 | 31.856 | 31.87 | 30.992 | 0 |
| 1725381000 | 31.291 | 0.62 | 2.01 | 30.53 | 31.372 | 30.437 | 0 |
| 1725294600 | 30.674 | -0.1 | -0.32 | 30.804 | 31.053 | 30.566 | 0 |
| 1725035400 | 30.772 | -0.42 | -1.35 | 31.056 | 31.056 | 30.471 | 0 |
| 1724949000 | 31.194 | 0.05 | 0.16 | 31.433 | 31.523 | 30.949 | 0 |
| 1724862600 | 31.143 | 0.26 | 0.85 | 30.902 | 31.143 | 30.693 | 0 |
| 1724776200 | 30.879 | -0.27 | -0.87 | 31.025 | 31.06 | 30.814 | 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
