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 |
|---|---|---|---|---|---|---|---|
| 1743183000 | 30.4325 | -0.59 | -1.89 | 30.855 | 31.0275 | 30.4075 | 24931 |
| 1743096600 | 31.0175 | -0.23 | -0.74 | 31.03 | 31.2925 | 30.855 | 29125 |
| 1743010200 | 31.2475 | -0.03 | -0.10 | 31.445 | 31.4725 | 31.18 | 3677 |
| 1742923800 | 31.2775 | -0.06 | -0.20 | 31.405 | 31.43 | 31.2 | 6405 |
| 1742837400 | 31.34 | 0.62 | 2.02 | 31.17 | 31.3875 | 30.9875 | 22797 |
| 1742578200 | 30.72 | 0.02 | 0.06 | 30.74 | 30.7525 | 30.4075 | 6230 |
| 1742491800 | 30.7025 | 0.02 | 0.05 | 30.845 | 30.9925 | 30.515 | 7723 |
| 1742405400 | 30.6875 | 0.22 | 0.72 | 30.4 | 30.755 | 30.4 | 4323 |
| 1742319000 | 30.4675 | -0.11 | -0.37 | 30.705 | 30.8075 | 30.325 | 10189 |
| 1742232600 | 30.58 | -0.01 | -0.02 | 30.55 | 30.755 | 30.265 | 4687 |
| 1741973400 | 30.585 | 0.45 | 1.49 | 30.25 | 30.7025 | 30.1975 | 19062 |
| 1741887000 | 30.135 | -0.3 | -0.99 | 30.275 | 30.78 | 30.1125 | 745 |
| 1741800600 | 30.435 | 0.15 | 0.50 | 30.48 | 31.2125 | 30.1675 | 24341 |
| 1741714200 | 30.285 | -0.68 | -2.20 | 30.805 | 30.8375 | 30.16 | 20949 |
| 1741627800 | 30.9675 | -0.26 | -0.84 | 31.445 | 31.4875 | 30.875 | 15071 |
| 1741368600 | 31.23 | -0.38 | -1.19 | 31.47 | 31.87 | 30.7025 | 19197 |
| 1741282200 | 31.605 | 0.09 | 0.30 | 31.795 | 31.9975 | 30.775 | 6485 |
| 1741195800 | 31.51 | -0.34 | -1.08 | 31.99 | 32.125 | 30.8075 | 16527 |
| 1741109400 | 31.8525 | -1.09 | -3.29 | 32.494999 | 32.4975 | 31.805 | 7011 |
| 1741023000 | 32.9375 | 0.05 | 0.14 | 33.299999 | 33.39 | 32.75 | 224401 |
| 1740763800 | 32.89 | -0.32 | -0.96 | 32.875 | 33.2075 | 32.595 | 78182 |
| 1740677400 | 33.2075 | -0.08 | -0.25 | 33.22 | 33.825 | 32.9675 | 51099 |
| 1740591000 | 33.29 | 0.16 | 0.47 | 33.369999 | 33.445 | 33.174999 | 82484 |
| 1740504600 | 33.134999 | -0.56 | -1.67 | 33.525 | 33.72 | 33.04 | 3180 |
| 1740418200 | 33.6975 | -0.34 | -0.98 | 33.83 | 33.9675 | 33.534999 | 32235 |
| 1740159000 | 34.0325 | -0.18 | -0.52 | 34.225 | 34.6125 | 33.975 | 550 |
| 1740072600 | 34.21 | -0.23 | -0.66 | 34.54 | 34.685 | 34.085 | 8135 |
| 1739986200 | 34.4375 | 0.19 | 0.55 | 34.355 | 34.455 | 34.2725 | 4845 |
| 1739899800 | 34.25 | -0.02 | -0.06 | 34.355 | 34.385 | 34.2125 | 3702 |
| 1739813400 | 34.27 | 0.1 | 0.29 | 34.41 | 34.41 | 34.2225 | 556 |
| 1739554200 | 34.17 | -0.03 | -0.10 | 34.21 | 34.21 | 34.14 | 2322 |
| 1739467800 | 34.2025 | 0.14 | 0.42 | 33.98 | 34.565 | 33.84 | 1774 |
| 1739381400 | 34.06 | -0.23 | -0.66 | 34.185 | 34.6925 | 33.935 | 18 |
| 1739295000 | 34.2875 | -0.07 | -0.19 | 34.385 | 34.385 | 34.13 | 2417 |
| 1739208600 | 34.3525 | 0.2 | 0.59 | 34.195 | 34.42 | 34.1 | 2597 |
| 1738949400 | 34.15 | -0.09 | -0.27 | 34.22 | 34.4925 | 33.94 | 2532 |
| 1738863000 | 34.2425 | 0.34 | 1.02 | 34.49 | 34.535 | 34.2275 | 4012 |
| 1738776600 | 33.8975 | -0.14 | -0.41 | 33.805 | 34.3575 | 33.5975 | 4172 |
| 1738690200 | 34.0375 | -0.02 | -0.04 | 33.975 | 34.1475 | 33.84 | 1203 |
| 1738603800 | 34.0525 | -0.76 | -2.17 | 34.245 | 34.48 | 33.8 | 4000 |
| 1738344600 | 34.8075 | 0.47 | 1.38 | 34.805 | 34.965 | 34.7925 | 10967 |
| 1738258200 | 34.335 | -0.21 | -0.61 | 34.58 | 34.9225 | 33.8 | 491 |
| 1738171800 | 34.545 | 0.11 | 0.33 | 34.655 | 34.75 | 34.52 | 1852 |
| 1738085400 | 34.4325 | 0.41 | 1.21 | 34.455 | 34.57 | 34.2025 | 4099 |
| 1737999000 | 34.02 | -0.82 | -2.35 | 34.24 | 34.5375 | 33.5475 | 37322 |
| 1737739800 | 34.8375 | -0.35 | -1.00 | 34.94 | 34.9625 | 34.79 | 178 |
| 1737653400 | 35.19 | -0.03 | -0.09 | 35.135 | 35.7225 | 34.1875 | 4191 |
| 1737567000 | 35.2225 | 0.4 | 1.16 | 35.055 | 35.235 | 34.9075 | 3616 |
| 1737480600 | 34.82 | -0.13 | -0.36 | 34.92 | 35.145 | 34.8025 | 247 |
| 1737394200 | 34.9475 | -0.31 | -0.87 | 35.135 | 35.2475 | 34.0325 | 427 |
| 1737135000 | 35.255 | 0.52 | 1.48 | 35.045 | 35.4425 | 34.8025 | 164 |
| 1737048600 | 34.74 | 0.05 | 0.16 | 35.02 | 35.3375 | 34.07 | 474 |
| 1736962200 | 34.685 | 0.48 | 1.39 | 34.71 | 34.7175 | 34.6575 | 2435 |
| 1736875800 | 34.21 | 0.2 | 0.59 | 34.275 | 34.855 | 33.7825 | 6295 |
| 1736789400 | 34.01 | -0.07 | -0.21 | 34.01 | 34.01 | 34.01 | 2119 |
| 1736530200 | 34.0825 | -0.28 | -0.81 | 34.445 | 34.71 | 33.585 | 2075 |
| 1736443800 | 34.36 | 0.15 | 0.44 | 34.29 | 34.3725 | 34.2475 | 833 |
| 1736357400 | 34.21 | 0.08 | 0.24 | 33.8 | 34.685 | 33.8 | 8937 |
| 1736271000 | 34.1275 | -0.34 | -0.99 | 34.29 | 34.35 | 33.6675 | 5818 |
| 1736184600 | 34.47 | 0.32 | 0.93 | 34.44 | 34.5375 | 34.165 | 5654 |
| 1735925400 | 34.1525 | -0.04 | -0.11 | 33.835 | 34.1825 | 33.54 | 3087 |
| 1735839000 | 34.19 | 0.24 | 0.70 | 34.07 | 34.32 | 33.8425 | 2824 |
| 1735666200 | 33.9525 | 0.12 | 0.35 | 33.83 | 33.9825 | 33.7375 | 113 |
| 1735579800 | 33.835 | -0.2 | -0.59 | 34.04 | 34.04 | 33.585 | 984 |
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
