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 | 1.04 | 3.32056194125 | 31.32 | 32.47 | 31.32 | 0 | 0 | IX |
| 4 | 2.2 | 7.29442970822 | 30.16 | 32.47 | 29.93 | 0 | 0 | IX |
| 12 | 3.57 | 12.4001389371 | 28.79 | 32.47 | 27.475 | 0 | 0 | IX |
| 26 | 3.22 | 11.0501029513 | 29.14 | 32.47 | 27.475 | 0 | 0 | IX |
| 52 | 3.22 | 11.0501029513 | 29.14 | 32.47 | 27.475 | 0 | 0 | IX |
| 156 | 3.22 | 11.0501029513 | 29.14 | 32.47 | 27.475 | 0 | 0 | IX |
| 260 | 3.22 | 11.0501029513 | 29.14 | 32.47 | 27.475 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 32.38 | 0.09 | 0.28 | 32.29 | 32.38 | 32.14 | 0 |
| 1739554200 | 32.29 | 0.12 | 0.37 | 32.17 | 32.31 | 31.99 | 0 |
| 1739467800 | 32.17 | 0.53 | 1.68 | 31.64 | 32.36 | 31.64 | 0 |
| 1739381400 | 31.64 | 0.32 | 1.02 | 31.32 | 31.7 | 31.32 | 0 |
| 1739295000 | 31.32 | 0 | 0.00 | 31.32 | 31.56 | 31.32 | 0 |
| 1739208600 | 31.32 | -0.15 | -0.48 | 31.56 | 31.61 | 31.19 | 0 |
| 1738949400 | 31.47 | 0.21 | 0.67 | 31.26 | 31.73 | 31.26 | 0 |
| 1738863000 | 31.26 | 0.32 | 1.03 | 30.94 | 31.3 | 30.88 | 0 |
| 1738776600 | 30.94 | -0.07 | -0.23 | 31.01 | 31.04 | 30.75 | 0 |
| 1738690200 | 31.01 | 0.33 | 1.08 | 30.68 | 31.15 | 30.44 | 0 |
| 1738603800 | 30.68 | 0.05 | 0.16 | 30.63 | 30.71 | 30.03 | 0 |
| 1738344600 | 30.63 | -0.01 | -0.03 | 30.67 | 30.84 | 30.43 | 0 |
| 1738258200 | 30.64 | 0.14 | 0.46 | 30.5 | 30.77 | 30.38 | 0 |
| 1738171800 | 30.5 | -0.12 | -0.39 | 30.62 | 30.62 | 30.25 | 0 |
| 1738085400 | 30.62 | 0 | 0.00 | 30.62 | 30.84 | 30.45 | 0 |
| 1737999000 | 30.62 | 0.18 | 0.59 | 30.44 | 30.95 | 30.31 | 0 |
| 1737739800 | 30.44 | -0.26 | -0.85 | 30.7 | 30.99 | 30.38 | 0 |
| 1737653400 | 30.7 | 0.48 | 1.59 | 30.56 | 30.79 | 30.54 | 0 |
| 1737567000 | 30.22 | 0 | 0.00 | 30.22 | 30.22 | 30.22 | 0 |
| 1737480600 | 30.22 | 0.02 | 0.07 | 30.16 | 30.24 | 29.93 | 0 |
| 1737394200 | 30.2 | 0.17 | 0.57 | 30.03 | 30.39 | 30.03 | 0 |
| 1737135000 | 30.03 | 0.28 | 0.94 | 30.05 | 30.23 | 29.99 | 0 |
| 1737048600 | 29.75 | 0.34 | 1.16 | 29.41 | 29.79 | 29.34 | 0 |
| 1736962200 | 29.41 | 0.6 | 2.08 | 28.81 | 29.46 | 28.81 | 0 |
| 1736875800 | 28.81 | -0.06 | -0.21 | 28.87 | 29.38 | 28.79 | 0 |
| 1736789400 | 28.87 | 0.44 | 1.55 | 28.43 | 28.98 | 28.29 | 0 |
| 1736530200 | 28.43 | -0.18 | -0.63 | 28.61 | 28.76 | 28.41 | 0 |
| 1736443800 | 28.61 | -0.19 | -0.66 | 28.8 | 28.8 | 28.47 | 0 |
| 1736357400 | 28.8 | -0.07 | -0.24 | 28.87 | 28.91 | 28.35 | 0 |
| 1736271000 | 28.87 | 0.09 | 0.31 | 28.78 | 29.02 | 28.48 | 0 |
| 1736184600 | 28.78 | 0.05 | 0.17 | 28.73 | 29.02 | 28.49 | 0 |
| 1735925400 | 28.73 | -0.12 | -0.42 | 28.85 | 28.99 | 28.66 | 0 |
| 1735839000 | 28.85 | 0.31 | 1.09 | 28.54 | 29.05 | 28.5 | 0 |
| 1735666200 | 28.54 | 0 | 0.00 | 28.54 | 28.79 | 28.44 | 0 |
| 1735579800 | 28.54 | 0.01 | 0.04 | 28.53 | 28.82 | 28.5 | 0 |
| 1735320600 | 28.53 | 0.54 | 1.93 | 28.09 | 28.56 | 28.07 | 0 |
| 1735061400 | 27.99 | -0.09 | -0.32 | 28.08 | 28.36 | 27.99 | 0 |
| 1734975000 | 28.08 | -0.11 | -0.39 | 28.19 | 28.2 | 27.91 | 0 |
| 1734715800 | 28.19 | -0.01 | -0.04 | 28.2 | 28.2 | 27.89 | 0 |
| 1734629400 | 28.2 | -0.38 | -1.33 | 28.58 | 28.58 | 28.2 | 0 |
| 1734543000 | 28.58 | 0.05 | 0.18 | 28.53 | 28.62 | 28.44 | 0 |
| 1734456600 | 28.53 | -0.15 | -0.52 | 28.6 | 28.73 | 28.42 | 0 |
| 1734370200 | 28.68 | -0.39 | -1.34 | 29.07 | 29.2 | 28.49 | 0 |
| 1734111000 | 29.07 | 0.21 | 0.73 | 28.86 | 29.09 | 28.83 | 0 |
| 1734024600 | 28.86 | 0.11 | 0.38 | 28.75 | 28.96 | 28.67 | 0 |
| 1733938200 | 28.75 | -0.21 | -0.73 | 28.96 | 28.96 | 28.64 | 0 |
| 1733851800 | 28.96 | 0.08 | 0.28 | 28.88 | 29.01 | 28.68 | 0 |
| 1733765400 | 28.88 | 0.03 | 0.10 | 28.85 | 29.01 | 28.73 | 0 |
| 1733506200 | 28.85 | 0.25 | 0.87 | 28.68 | 29.1 | 28.62 | 0 |
| 1733419800 | 28.6 | 0.65 | 2.33 | 27.95 | 28.63 | 27.95 | 0 |
| 1733333400 | 27.95 | 0.16 | 0.58 | 27.79 | 28.03 | 27.7 | 0 |
| 1733247000 | 27.79 | 0.12 | 0.43 | 27.67 | 28.05 | 27.67 | 0 |
| 1733160600 | 27.67 | -0.49 | -1.74 | 28.16 | 28.16 | 27.475 | 0 |
| 1732901400 | 28.16 | 0.04 | 0.14 | 28.02 | 28.2 | 27.88 | 0 |
| 1732815000 | 28.12 | -0.31 | -1.09 | 28.21 | 28.32 | 27.91 | 0 |
| 1732728600 | 28.43 | 0 | 0.00 | 28.43 | 28.43 | 28.43 | 0 |
| 1732642200 | 28.43 | -0.36 | -1.25 | 28.79 | 28.79 | 28.43 | 0 |
| 1732555800 | 28.79 | -0.01 | -0.03 | 28.8 | 29.14 | 28.7 | 0 |
| 1732296600 | 28.8 | 0.15 | 0.52 | 28.65 | 28.93 | 28.34 | 0 |
| 1732210200 | 28.65 | -0.34 | -1.17 | 28.95 | 28.99 | 28.47 | 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
