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 | 1.87 | 6.2899428187 | 29.73 | 32.49 | 29.41 | 868656 | 30.88231785 | CS |
| 4 | -1.93 | -5.75603936773 | 33.53 | 34.38 | 28.29 | 1061496 | 30.14695756 | CS |
| 12 | -2.57 | -7.5212174422 | 34.17 | 37.4 | 28.29 | 722219 | 31.98302673 | CS |
| 26 | 4.75 | 17.6908752328 | 26.85 | 37.99 | 26.75 | 659280 | 31.88705943 | CS |
| 52 | 8.8 | 38.5964912281 | 22.8 | 37.99 | 19.88 | 630522 | 28.39435323 | CS |
| 156 | 20.1 | 174.782608696 | 11.5 | 37.99 | 9.11 | 732978 | 20.78611094 | CS |
| 260 | 20.1 | 174.782608696 | 11.5 | 37.99 | 9.11 | 732978 | 20.78611094 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 31.6 | 0.63 | 2.03 | 31.025 | 32.07 | 30.66 | 800348 |
| 1741646100 | 30.97 | -0.29 | -0.93 | 30.7 | 31.37 | 29.94 | 895715 |
| 1741390500 | 31.26 | 1.42 | 4.76 | 31 | 31.425 | 29.6107 | 1087331 |
| 1741304100 | 29.84 | -0.92 | -2.99 | 30.47 | 30.585 | 29.41 | 948693 |
| 1741217700 | 30.76 | 0.87 | 2.91 | 29.73 | 30.87 | 29.64 | 611191 |
| 1741131300 | 29.89 | -0.15 | -0.50 | 29.86 | 30.46 | 29.18 | 836146 |
| 1741044900 | 30.04 | -0.41 | -1.35 | 31.22 | 31.5888 | 29.61 | 834266 |
| 1740785700 | 30.45 | 0.56 | 1.87 | 29.73 | 30.47 | 29.51 | 1038832 |
| 1740699300 | 29.89 | -0.01 | -0.03 | 29.96 | 30.4771 | 29.68 | 602343 |
| 1740612900 | 29.9 | 0.58 | 1.98 | 29.54 | 30.63 | 29.38 | 935184 |
| 1740526500 | 29.32 | -0.03 | -0.10 | 29.48 | 29.85 | 28.69 | 962582 |
| 1740440100 | 29.35 | 0.5 | 1.73 | 29.39 | 29.625 | 28.45 | 891050 |
| 1740180900 | 28.85 | -2.35 | -7.53 | 31.98 | 32.08 | 28.7775 | 1578103 |
| 1740094500 | 31.2 | 1.66 | 5.62 | 30.65 | 32.39 | 29.76 | 1345765 |
| 1740008100 | 29.54 | 0.15 | 0.51 | 29.5 | 30.108 | 29.42 | 1234555 |
| 1739921700 | 29.39 | 0.32 | 1.10 | 29.71 | 29.888 | 28.29 | 2410123 |
| 1739576100 | 29.07 | -3.09 | -9.61 | 31.94 | 31.97 | 28.97 | 1648701 |
| 1739489700 | 32.159999 | -1.46 | -4.34 | 34.04 | 34.26 | 31.985 | 1074965 |
| 1739403300 | 33.62 | -0.82 | -2.38 | 33.53 | 34.38 | 33.5 | 432523 |
| 1739316900 | 34.44 | -0.4 | -1.15 | 34.59 | 34.725 | 33.995 | 351690 |
| 1739230500 | 34.84 | 0.22 | 0.64 | 34.81 | 35.31 | 34.36 | 415364 |
| 1738971300 | 34.62 | 0.37 | 1.08 | 34.29 | 35.19 | 34 | 520664 |
| 1738884900 | 34.25 | -1.77 | -4.91 | 36.2 | 36.3228 | 33.36 | 664848 |
| 1738798500 | 36.02 | 0.9 | 2.56 | 35.52 | 36.06 | 35.1597 | 413308 |
| 1738712100 | 35.12 | 0.13 | 0.37 | 34.83 | 35.4899 | 34.43 | 420473 |
| 1738625700 | 34.99 | -0.16 | -0.46 | 34.14 | 35.47 | 34.0125 | 492446 |
| 1738366500 | 35.15 | -0.16 | -0.45 | 35.67 | 35.81 | 34.66 | 464144 |
| 1738280100 | 35.31 | 0.67 | 1.93 | 34.92 | 35.59 | 34.615 | 561563 |
| 1738193700 | 34.64 | -1.13 | -3.16 | 35.66 | 36.12 | 34.52 | 487745 |
| 1738107300 | 35.77 | 0.63 | 1.79 | 35.51 | 36.225 | 35.16 | 429303 |
| 1738020900 | 35.14 | -1.67 | -4.54 | 35.9 | 36.31 | 34.5 | 485810 |
| 1737761700 | 36.81 | -0.22 | -0.59 | 37.31 | 37.4 | 36.53 | 351373 |
| 1737675300 | 37.03 | 0 | 0.00 | 37.03 | 37.03 | 37.03 | 0 |
| 1737588900 | 37.03 | 0.29 | 0.79 | 36.87 | 37.12 | 36.2 | 709002 |
| 1737502500 | 36.74 | 1.13 | 3.17 | 36.19 | 36.8 | 36.01 | 462288 |
| 1737156900 | 35.61 | 0.76 | 2.18 | 35.27 | 35.72 | 34.92 | 647327 |
| 1737070500 | 34.85 | -0.23 | -0.66 | 35.1 | 35.4 | 34.6449 | 370134 |
| 1736984100 | 35.08 | 0.58 | 1.68 | 35.34 | 35.42 | 34.59 | 430551 |
| 1736897700 | 34.5 | 0.67 | 1.98 | 34.59 | 35.04 | 33.8908 | 428831 |
| 1736811300 | 33.83 | 0.77 | 2.33 | 32.439999 | 33.95 | 32.42 | 496693 |
| 1736552100 | 33.06 | -0.22 | -0.66 | 32.97 | 33.165 | 32.549999 | 468443 |
| 1736379300 | 33.28 | 1.11 | 3.45 | 31.94 | 33.36 | 31.8 | 409549 |
| 1736292900 | 32.17 | -0.84 | -2.54 | 32.97 | 33.4 | 31.9401 | 435252 |
| 1736206500 | 33.009999 | 0.13 | 0.40 | 32.95 | 33.25 | 32.59 | 566105 |
| 1735947300 | 32.88 | 0.5 | 1.54 | 32.36 | 32.939999 | 32.009999 | 389423 |
| 1735860900 | 32.38 | 0.07 | 0.22 | 32.659999 | 33.092 | 32.229999 | 407960 |
| 1735688100 | 32.31 | -0.16 | -0.49 | 32.7 | 32.979999 | 32.13 | 1175456 |
| 1735601700 | 32.47 | -0.07 | -0.22 | 32 | 32.805 | 31.5 | 622495 |
| 1735342500 | 32.54 | -0.53 | -1.60 | 32.89 | 33.13 | 32.15 | 327490 |
| 1735256100 | 33.07 | 0.05 | 0.15 | 32.549999 | 33.104999 | 32.21 | 371262 |
| 1735077840 | 33.02 | 0.2 | 0.61 | 32.619999 | 33.049999 | 32.33 | 280089 |
| 1734996900 | 32.82 | -0.16 | -0.49 | 32.71 | 33.409999 | 32.57 | 345763 |
| 1734737700 | 32.979999 | 1.03 | 3.22 | 31.49 | 33.14 | 31.32 | 1618384 |
| 1734651300 | 31.95 | -0.01 | -0.03 | 32.06 | 32.75 | 31.65 | 962335 |
| 1734564900 | 31.96 | -2.49 | -7.21 | 34.17 | 34.3772 | 31.73 | 847841 |
| 1734478500 | 34.445 | -0.25 | -0.71 | 34.5 | 34.57 | 33.66 | 489805 |
| 1734392100 | 34.69 | 0.6 | 1.76 | 34.05 | 35.01 | 33.605 | 440192 |
| 1734132900 | 34.09 | -0.13 | -0.38 | 34.3 | 34.91 | 33.95 | 729632 |
| 1734046500 | 34.22 | -0.87 | -2.48 | 35 | 35.1385 | 34.21 | 391052 |
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
