Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.045 | 0.128516350136 | 35.015 | 35.06 | 34.61 | 20910 | 34.85622729 | SP |
| 4 | 0.14 | 0.400916380298 | 34.92 | 35.14 | 34.61 | 33506 | 34.89351511 | SP |
| 12 | -0.2 | -0.567214974475 | 35.26 | 35.81 | 34.44 | 15921 | 34.96469803 | SP |
| 26 | -1.04 | -2.88088642659 | 36.1 | 36.69 | 34.44 | 8111 | 35.08033325 | SP |
| 52 | 0.02 | 0.0570776255708 | 35.04 | 36.69 | 34.37 | 7912 | 35.08948189 | SP |
| 156 | -0.16 | -0.45428733674 | 35.22 | 36.69 | 34.37 | 8128 | 35.16106779 | SP |
| 260 | -0.16 | -0.45428733674 | 35.22 | 36.69 | 34.37 | 8128 | 35.16106779 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 35.06 | 0.15 | 0.42 | 35.07 | 35.11 | 35.01 | 30439 |
| 1739489700 | 34.915 | 0.16 | 0.45 | 34.88 | 34.94 | 34.84 | 19576 |
| 1739403300 | 34.76 | -0.12 | -0.34 | 34.67 | 34.76 | 34.61 | 32562 |
| 1739316900 | 34.88 | -0.1 | -0.29 | 34.94 | 34.94 | 34.81 | 45166 |
| 1739230500 | 34.98 | 0.02 | 0.07 | 34.99 | 34.99 | 34.71 | 2914 |
| 1738971300 | 34.9555 | -0.13 | -0.38 | 34.995 | 35.06 | 34.9555 | 4956 |
| 1738884900 | 35.09 | -0.03 | -0.07 | 35.0992 | 35.1 | 35.05 | 1645 |
| 1738798500 | 35.115 | 0.19 | 0.54 | 35.07 | 35.14 | 35.07 | 2276 |
| 1738712100 | 34.925 | 0.05 | 0.16 | 34.91 | 34.93 | 34.91 | 7543 |
| 1738625700 | 34.87 | -0.11 | -0.31 | 34.92 | 34.9696 | 34.84 | 90572 |
| 1738366500 | 34.9777 | -0.08 | -0.22 | 35.03 | 35.03 | 34.9734 | 2040 |
| 1738280100 | 35.055 | 0.06 | 0.19 | 35.055 | 35.055 | 35.055 | 3 |
| 1738193700 | 34.99 | -0.04 | -0.11 | 35.05 | 35.05 | 34.99 | 1193 |
| 1738107300 | 35.03 | -0.03 | -0.07 | 35.005 | 35.03 | 35.005 | 104 |
| 1738020900 | 35.0556 | 0.19 | 0.54 | 35.05 | 35.0556 | 35.01 | 460 |
| 1737761700 | 34.8665 | -0.01 | -0.04 | 34.83 | 34.8665 | 34.83 | 222 |
| 1737675300 | 34.88 | 0 | 0.00 | 34.88 | 34.88 | 34.88 | 0 |
| 1737588900 | 34.88 | -0.06 | -0.16 | 34.96 | 34.96 | 34.87 | 212380 |
| 1737502500 | 34.935 | 0.08 | 0.22 | 34.941 | 34.96 | 34.91 | 180005 |
| 1737156900 | 34.86 | 0.01 | 0.03 | 34.92 | 34.92 | 34.85 | 112 |
| 1737070500 | 34.85 | 0.08 | 0.22 | 34.84 | 34.85 | 34.84 | 142 |
| 1736984100 | 34.775 | 0.29 | 0.83 | 34.76 | 34.775 | 34.75 | 7482 |
| 1736897700 | 34.4877 | 0.02 | 0.05 | 34.46 | 34.4877 | 34.46 | 432 |
| 1736811300 | 34.47 | -0.04 | -0.12 | 34.44 | 34.4952 | 34.44 | 15466 |
| 1736552100 | 34.5124 | -0.18 | -0.53 | 34.53 | 34.58 | 34.48 | 2828 |
| 1736379300 | 34.695 | 0.05 | 0.13 | 34.64 | 34.76 | 34.6 | 10740 |
| 1736292900 | 34.65 | -0.11 | -0.30 | 34.62 | 34.66 | 34.62 | 18810 |
| 1736206500 | 34.755 | -0.07 | -0.20 | 34.78 | 34.78 | 34.74 | 10978 |
| 1735947300 | 34.8263 | -0.03 | -0.10 | 34.9 | 34.92 | 34.825 | 10070 |
| 1735860900 | 34.86 | 0.03 | 0.09 | 34.88 | 34.92 | 34.86 | 2976 |
| 1735688100 | 34.8298 | -0.05 | -0.14 | 34.9 | 34.92 | 34.8298 | 484 |
| 1735601700 | 34.88 | -0.06 | -0.16 | 34.83 | 34.88 | 34.83 | 2256 |
| 1735342500 | 34.935 | -0.1 | -0.30 | 35.02 | 35.02 | 34.8001 | 7126 |
| 1735256100 | 35.0392 | 0.07 | 0.20 | 34.92 | 35.0392 | 34.92 | 634 |
| 1735077840 | 34.97 | 0.02 | 0.06 | 34.87 | 34.97 | 34.87 | 703 |
| 1734996900 | 34.95 | -0.1 | -0.29 | 34.99 | 35.03 | 34.95 | 6618 |
| 1734737700 | 35.05 | 0.07 | 0.20 | 35.04 | 35.08 | 35.04 | 1661 |
| 1734651300 | 34.9793 | -0.07 | -0.20 | 34.97 | 34.99 | 34.9699 | 1791 |
| 1734564900 | 35.0486 | -0.24 | -0.68 | 35.305 | 35.32 | 35.0486 | 1065 |
| 1734478500 | 35.29 | -0.06 | -0.18 | 35.32 | 35.32 | 35.29 | 2 |
| 1734392100 | 35.3543 | 0.07 | 0.21 | 35.36 | 35.385 | 35.3 | 123631 |
| 1734132900 | 35.28 | -0.14 | -0.41 | 35.35 | 35.35 | 35.27 | 6034 |
| 1734046500 | 35.4236 | -0.15 | -0.41 | 35.4236 | 35.4236 | 35.4236 | 2 |
| 1733960100 | 35.57 | -0.08 | -0.22 | 35.57 | 35.57 | 35.57 | 64 |
| 1733873700 | 35.6502 | -0.05 | -0.13 | 35.65 | 35.67 | 35.65 | 2977 |
| 1733787300 | 35.6978 | -0.09 | -0.24 | 35.72 | 35.72 | 35.6978 | 95 |
| 1733528100 | 35.785 | 0.05 | 0.15 | 35.82 | 35.82 | 35.785 | 196 |
| 1733441700 | 35.73 | -0.01 | -0.03 | 35.66 | 35.74 | 35.645 | 3655 |
| 1733355300 | 35.7415 | 0.16 | 0.45 | 35.53 | 35.75 | 35.53 | 3118 |
| 1733268900 | 35.58 | -0.05 | -0.14 | 35.68 | 35.68 | 35.58 | 61 |
| 1733182500 | 35.63 | -0.1 | -0.27 | 35.63 | 35.63 | 35.63 | 0 |
| 1732917840 | 35.725 | 0.11 | 0.32 | 35.71 | 35.725 | 35.71 | 3224 |
| 1732750500 | 35.6128 | 0.14 | 0.39 | 35.59 | 35.675 | 35.58 | 5164 |
| 1732664100 | 35.475 | -0.06 | -0.17 | 35.43 | 35.475 | 35.43 | 5676 |
| 1732577700 | 35.5341 | 0.31 | 0.87 | 35.46 | 35.54 | 35.46 | 429 |
| 1732318500 | 35.2284 | 0.02 | 0.05 | 35.26 | 35.26 | 35.2284 | 51 |
| 1732232100 | 35.21 | -0.03 | -0.08 | 35.27 | 35.3 | 35.2098 | 2378 |
| 1732145700 | 35.2369 | -0.04 | -0.12 | 35.2208 | 35.25 | 35.2208 | 6230 |
| 1732059300 | 35.28 | 0.05 | 0.16 | 35.31 | 35.31 | 35.28 | 2415 |
| 1731972900 | 35.225 | 0.04 | 0.11 | 35.225 | 35.225 | 35.225 | 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
