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 | 1.425 | 4.30773881499 | 33.08 | 34.52 | 33.07 | 25829 | 33.71455605 | SP |
| 4 | -0.205 | -0.590607893979 | 34.71 | 35.38 | 32.06 | 62071 | 33.90588402 | SP |
| 12 | -0.725 | -2.05790519444 | 35.23 | 35.61 | 32.06 | 55922 | 34.57865027 | SP |
| 26 | -0.575 | -1.63911060433 | 35.08 | 35.61 | 32.06 | 46850 | 34.70950249 | SP |
| 52 | -0.575 | -1.63911060433 | 35.08 | 35.61 | 32.06 | 46850 | 34.70950249 | SP |
| 156 | -0.575 | -1.63911060433 | 35.08 | 35.61 | 32.06 | 46850 | 34.70950249 | SP |
| 260 | -0.575 | -1.63911060433 | 35.08 | 35.61 | 32.06 | 46850 | 34.70950249 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 34.505 | 0.15 | 0.42 | 34.34 | 34.53 | 34.32 | 69635 |
| 1745534100 | 34.36 | 0.36 | 1.05 | 34.11 | 34.39 | 34.11 | 21268 |
| 1745447700 | 34.0018 | 0.33 | 0.99 | 33.88 | 34.0018 | 33.88 | 8835 |
| 1745361300 | 33.67 | 0.47 | 1.42 | 33.5 | 33.71 | 33.45 | 45547 |
| 1745274900 | 33.2 | -0.36 | -1.07 | 33.08 | 33.2 | 33.07 | 27666 |
| 1744929300 | 33.56 | 0.01 | 0.02 | 33.73 | 33.81 | 33.47 | 14076 |
| 1744842900 | 33.5524 | -0.49 | -1.43 | 33.88 | 33.88 | 33.43 | 198220 |
| 1744756500 | 34.04 | -0.01 | -0.03 | 34.2 | 34.2 | 33.08 | 258612 |
| 1744670100 | 34.05 | 0.29 | 0.86 | 34.27 | 34.27 | 33.9 | 9160 |
| 1744410900 | 33.76 | 0.39 | 1.17 | 33.299999 | 33.82 | 33.299999 | 73613 |
| 1744324500 | 33.369999 | -0.85 | -2.48 | 33.77 | 33.81 | 33.24 | 101793 |
| 1744238100 | 34.22 | 2.02 | 6.28 | 32.24 | 35.38 | 32.13 | 23149 |
| 1744151700 | 32.199399 | -0.46 | -1.41 | 33.43 | 33.43 | 32.159999 | 15845 |
| 1744065300 | 32.659999 | -0.07 | -0.21 | 32.06 | 33.56 | 32.06 | 20709 |
| 1743806100 | 32.729999 | -1.3 | -3.82 | 33.32 | 33.32 | 32.729999 | 40713 |
| 1743719700 | 34.03 | -0.89 | -2.54 | 34.38 | 34.38 | 34.03 | 90587 |
| 1743633300 | 34.9154 | 0.12 | 0.33 | 34.64 | 34.93 | 34.64 | 27767 |
| 1743546900 | 34.8 | 0.05 | 0.14 | 34.68 | 34.8 | 34.68 | 166516 |
| 1743460500 | 34.75 | 0.06 | 0.19 | 34.77 | 34.77 | 34.67 | 27515 |
| 1743201300 | 34.685 | -0.04 | -0.10 | 34.71 | 34.73 | 34.685 | 7759 |
| 1743114900 | 34.72 | 0.01 | 0.03 | 34.68 | 34.74 | 34.68 | 17490 |
| 1743028500 | 34.71 | -0.01 | -0.03 | 34.73 | 34.73 | 34.71 | 35020 |
| 1742942100 | 34.72 | 0.01 | 0.03 | 34.76 | 34.76 | 34.72 | 37898 |
| 1742855700 | 34.71 | 0.08 | 0.23 | 34.72 | 34.74 | 34.71 | 50879 |
| 1742596500 | 34.63 | 0.03 | 0.07 | 34.67 | 34.67 | 34.63 | 7620 |
| 1742510100 | 34.6045 | 0.02 | 0.05 | 34.65 | 34.93 | 34.6045 | 20270 |
| 1742423700 | 34.5888 | 0.11 | 0.33 | 34.65 | 34.65 | 34.5888 | 25132 |
| 1742337300 | 34.475 | -0.09 | -0.25 | 34.54 | 34.54 | 34.475 | 409 |
| 1742250900 | 34.56 | 0.07 | 0.20 | 34.54 | 34.61 | 34.54 | 9175 |
| 1741991700 | 34.49 | 0.29 | 0.85 | 34.25 | 34.49 | 34.25 | 36461 |
| 1741905300 | 34.2 | -0.13 | -0.38 | 34.29 | 34.29 | 34.2 | 60473 |
| 1741818900 | 34.33 | 0.13 | 0.38 | 34.36 | 34.38 | 34.33 | 60942 |
| 1741732500 | 34.2 | -0.07 | -0.20 | 34.29 | 34.33 | 34.18 | 56188 |
| 1741646100 | 34.27 | -0.27 | -0.78 | 34.19 | 34.27 | 34.18 | 47595 |
| 1741390500 | 34.54 | 0.04 | 0.12 | 34.52 | 34.54 | 34.43 | 21996 |
| 1741304100 | 34.5 | -0.18 | -0.50 | 34.53 | 34.53 | 34.5 | 38403 |
| 1741217700 | 34.675 | 0 | 0.01 | 34.7 | 35.03 | 34.675 | 29336 |
| 1741131300 | 34.67 | -0.04 | -0.12 | 34.78 | 34.78 | 34.53 | 51264 |
| 1741044900 | 34.71 | -0.27 | -0.77 | 34.9 | 34.95 | 34.69 | 41431 |
| 1740785700 | 34.98 | 0.22 | 0.63 | 34.86 | 34.98 | 34.86 | 60254 |
| 1740699300 | 34.76 | -0.23 | -0.66 | 34.94 | 34.94 | 34.76 | 38067 |
| 1740612900 | 34.99 | 0.06 | 0.16 | 35.03 | 35.03 | 34.97 | 131407 |
| 1740526500 | 34.9342 | -0.08 | -0.23 | 35 | 35 | 34.9342 | 7882 |
| 1740440100 | 35.015 | -0.07 | -0.20 | 35.1 | 35.12 | 35 | 135291 |
| 1740180900 | 35.085 | -0.35 | -0.99 | 35.15 | 35.15 | 35.085 | 174576 |
| 1740094500 | 35.435 | -0.09 | -0.24 | 35.45 | 35.45 | 35.435 | 29826 |
| 1740008100 | 35.52 | 0.07 | 0.20 | 35.56 | 35.56 | 35.52 | 10435 |
| 1739921700 | 35.448 | -0.1 | -0.29 | 35.61 | 35.61 | 35.37 | 31869 |
| 1739576100 | 35.55 | 0.11 | 0.31 | 35.47 | 35.55 | 35.45 | 18078 |
| 1739489700 | 35.44 | 0.19 | 0.54 | 35.35 | 35.44 | 35.35 | 83122 |
| 1739403300 | 35.25 | -0.02 | -0.06 | 35.26 | 35.26 | 35.25 | 459070 |
| 1739316900 | 35.2724 | -0.03 | -0.08 | 35.32 | 35.32 | 35.2724 | 31317 |
| 1739230500 | 35.3 | 0.12 | 0.34 | 35.25 | 35.3 | 35.25 | 10555 |
| 1738971300 | 35.18 | -0.11 | -0.31 | 35.18 | 35.18 | 35.16 | 18506 |
| 1738884900 | 35.29 | 0.01 | 0.03 | 35.26 | 35.29 | 35.25 | 23000 |
| 1738798500 | 35.28 | 0.13 | 0.36 | 35.25 | 35.28 | 35.24 | 10965 |
| 1738712100 | 35.1517 | 0.11 | 0.32 | 35.08 | 35.2 | 35.08 | 129117 |
| 1738625700 | 35.0398 | -0.12 | -0.34 | 34.879 | 35.13 | 34.879 | 1969 |
| 1738366500 | 35.16 | -0.07 | -0.21 | 35.23 | 35.24 | 35.16 | 10856 |
| 1738280100 | 35.2325 | 0.09 | 0.24 | 35.22 | 35.28 | 35.17 | 90229 |
| 1738193700 | 35.1469 | -0.11 | -0.32 | 35.21 | 35.21 | 35.1469 | 7327 |
| 1738107300 | 35.26 | 0.08 | 0.23 | 35.13 | 35.27 | 35.13 | 41579 |
| 1738020900 | 35.18 | -0.17 | -0.48 | 35.04 | 35.18 | 35 | 668067 |
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
