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 | 0.19 | 0.627476882431 | 30.28 | 30.5215 | 30.215 | 1892 | 30.45702863 | SP |
| 4 | -0.98 | -3.1160572337 | 31.45 | 32.02 | 30.215 | 2394 | 31.0999367 | SP |
| 12 | -1.8401 | -5.69512319677 | 32.3101 | 33.3 | 30.215 | 1530 | 31.55573331 | SP |
| 26 | -1.48 | -4.63223787167 | 31.95 | 33.3 | 29.17 | 1083 | 31.40175265 | SP |
| 52 | 2.2562 | 7.99679589421 | 28.2138 | 33.3 | 28.02 | 2550 | 31.01814793 | SP |
| 156 | -2.7 | -8.13988543865 | 33.17 | 33.3 | 21.99 | 1927 | 29.23055432 | SP |
| 260 | 5.53 | 22.1732157177 | 24.94 | 36.83 | 21.99 | 1550 | 29.39915982 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 30.47 | 0.03 | 0.09 | 30.38 | 30.47 | 30.38 | 7 |
| 1732232100 | 30.4425 | 0.13 | 0.44 | 30.53 | 30.53 | 30.28 | 4019 |
| 1732145700 | 30.31 | -0.16 | -0.52 | 30.33 | 30.33 | 30.215 | 182 |
| 1732059300 | 30.4673 | -0.03 | -0.09 | 30.4 | 30.5 | 30.4 | 5675 |
| 1731972900 | 30.4934 | 0.17 | 0.56 | 30.33 | 30.5215 | 30.3263 | 1364 |
| 1731713700 | 30.3234 | -0.12 | -0.40 | 30.28 | 30.3234 | 30.28 | 160 |
| 1731627300 | 30.4453 | 0.08 | 0.26 | 30.77 | 30.77 | 30.4453 | 28 |
| 1731540900 | 30.3664 | -0.19 | -0.61 | 30.55 | 30.55 | 30.305 | 279 |
| 1731454500 | 30.5517 | -0.54 | -1.72 | 30.8 | 30.8 | 30.31 | 21 |
| 1731368100 | 31.0875 | -0.02 | -0.08 | 31.33 | 31.33 | 31.0875 | 887 |
| 1731108900 | 31.1114 | -0.49 | -1.55 | 31.37 | 31.71 | 31.1114 | 9242 |
| 1731022500 | 31.6012 | 0.47 | 1.51 | 31.64 | 32.02 | 31.6012 | 48 |
| 1730936100 | 31.1308 | -0.38 | -1.22 | 31.29 | 31.29 | 31.1308 | 93 |
| 1730849700 | 31.5157 | 0.47 | 1.53 | 31.29 | 31.5157 | 31.29 | 19222 |
| 1730763300 | 31.042 | -0.03 | -0.08 | 31.44 | 31.44 | 31.042 | 3427 |
| 1730500500 | 31.0684 | 0.05 | 0.17 | 31.33 | 31.33 | 31.0684 | 7 |
| 1730414100 | 31.0144 | -0.19 | -0.61 | 31.25 | 31.25 | 30.85 | 5437 |
| 1730327700 | 31.2056 | -0.24 | -0.76 | 31.34 | 31.34 | 31.2056 | 213 |
| 1730241300 | 31.4438 | -0.07 | -0.21 | 31.425 | 31.4438 | 31.425 | 119 |
| 1730154900 | 31.5115 | 0.25 | 0.80 | 31.405 | 31.5115 | 31.405 | 18 |
| 1729895700 | 31.2622 | -0.09 | -0.30 | 31.45 | 31.45 | 31.2622 | 40 |
| 1729809300 | 31.3566 | 0.18 | 0.57 | 31.55 | 31.55 | 31.25 | 2146 |
| 1729722900 | 31.1787 | -0.38 | -1.21 | 31.36 | 31.36 | 31.1787 | 136 |
| 1729636500 | 31.5618 | -0.14 | -0.45 | 31.66 | 31.66 | 31.49 | 562 |
| 1729550100 | 31.7056 | -0.37 | -1.14 | 31.97 | 31.97 | 31.7056 | 6 |
| 1729290900 | 32.0724 | 0.25 | 0.80 | 32.0724 | 32.0724 | 32.0724 | 1 |
| 1729204500 | 31.8176 | -0 | -0.00 | 32.06 | 32.06 | 31.8176 | 9 |
| 1729118100 | 31.8186 | 0.02 | 0.07 | 32.009999 | 32.009999 | 31.78 | 832 |
| 1729031700 | 31.7978 | -0.58 | -1.79 | 32.409999 | 32.409999 | 31.7978 | 746 |
| 1728945300 | 32.3786 | 0.09 | 0.26 | 32.189999 | 32.3786 | 32.189999 | 13 |
| 1728686100 | 32.2931 | 0.16 | 0.51 | 32.24 | 32.2931 | 32.24 | 61 |
| 1728599700 | 32.1284 | -0.06 | -0.18 | 32.17 | 32.17 | 32.06 | 242 |
| 1728513300 | 32.1854 | 0.05 | 0.15 | 32.1854 | 32.1854 | 32.1854 | 0 |
| 1728426900 | 32.136899 | -0.04 | -0.13 | 32.27 | 32.27 | 32.136899 | 23 |
| 1728340500 | 32.1779 | -0.21 | -0.66 | 32.42 | 32.42 | 32.1779 | 86 |
| 1728081300 | 32.391599 | 0.2 | 0.62 | 32.25 | 32.391599 | 32.25 | 31 |
| 1727994900 | 32.191499 | -0.3 | -0.91 | 32.33 | 32.33 | 32.15 | 4354 |
| 1727908500 | 32.4868 | -0.02 | -0.08 | 32.549999 | 32.549999 | 32.4782 | 3368 |
| 1727822100 | 32.5113 | -0.22 | -0.68 | 32.89 | 32.89 | 32.5113 | 370 |
| 1727735700 | 32.734299 | -0.08 | -0.25 | 33.03 | 33.03 | 32.7 | 236 |
| 1727476500 | 32.8172 | -0.18 | -0.55 | 33.11 | 33.299999 | 32.8172 | 34 |
| 1727390100 | 32.9994 | 0.77 | 2.40 | 33.049999 | 33.07 | 32.9994 | 503 |
| 1727303700 | 32.2248 | -0.18 | -0.57 | 32.619999 | 32.619999 | 32.2248 | 992 |
| 1727217300 | 32.408099 | 0.13 | 0.40 | 32.47 | 32.47 | 32.369999 | 3382 |
| 1727130900 | 32.278399 | 0.19 | 0.59 | 32.34 | 32.34 | 32.278399 | 186 |
| 1726871700 | 32.0875 | -0.25 | -0.78 | 32.36 | 32.36 | 32.009999 | 1133 |
| 1726785300 | 32.3389 | 0.71 | 2.24 | 32.43 | 32.43 | 32.278 | 4044 |
| 1726698900 | 31.63 | -0.16 | -0.50 | 31.77 | 31.77 | 31.63 | 40 |
| 1726612500 | 31.7884 | -0.16 | -0.50 | 32.08 | 32.08 | 31.7884 | 159 |
| 1726526100 | 31.9481 | 0.21 | 0.66 | 31.98 | 31.98 | 31.9481 | 11 |
| 1726266900 | 31.7389 | 0.01 | 0.03 | 31.71 | 31.7389 | 31.71 | 11128 |
| 1726180500 | 31.73 | 0.31 | 0.99 | 31.545 | 31.73 | 31.545 | 43 |
| 1726094100 | 31.4174 | 0.19 | 0.60 | 30.87 | 31.4174 | 30.87 | 738 |
| 1726007700 | 31.23 | -0.13 | -0.40 | 31.26 | 31.26 | 30.91 | 1056 |
| 1725921300 | 31.3551 | 0.34 | 1.09 | 31.26 | 31.42 | 31.26 | 137 |
| 1725662100 | 31.0181 | -0.55 | -1.75 | 31.47 | 31.47 | 31.0181 | 33 |
| 1725575700 | 31.57 | 0.03 | 0.10 | 31.75 | 31.75 | 31.57 | 6 |
| 1725489300 | 31.54 | -1.46 | -4.42 | 31.67 | 31.67 | 31.54 | 363 |
| 1725402900 | 33 | 0.69 | 2.14 | 32.21 | 33 | 31.91 | 4543 |
| 1725057300 | 32.3101 | 0.06 | 0.19 | 32.3101 | 32.3101 | 32.3101 | 31 |
| 1724970900 | 32.25 | 0.16 | 0.50 | 32.35 | 32.35 | 32.25 | 8 |
| 1724884500 | 32.09 | -0.18 | -0.56 | 32.09 | 32.09 | 32.09 | 540 |
| 1724798100 | 32.27 | 0.22 | 0.69 | 32.24 | 32.27 | 32.24 | 107 |
| 1724711700 | 32.049999 | -0.16 | -0.50 | 32.07 | 32.2279 | 32.049999 | 301 |
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
