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 | 0.01 | 0.0350262697023 | 28.55 | 28.86 | 28.27 | 2144 | 28.48759981 | SP |
| 4 | 0.966 | 3.50076103501 | 27.594 | 28.86 | 26.97 | 2262 | 27.8311627 | SP |
| 12 | -1.15 | -3.87075058903 | 29.71 | 30.15 | 26.97 | 3319 | 28.78616342 | SP |
| 26 | -0.94 | -3.18644067797 | 29.5 | 31.1301 | 26.78 | 2382 | 29.2945994 | SP |
| 52 | 1.36 | 5 | 27.2 | 31.1301 | 26.78 | 2327 | 29.07173791 | SP |
| 156 | 2.61 | 10.0578034682 | 25.95 | 31.1301 | 25.34 | 2483 | 28.59638397 | SP |
| 260 | 2.61 | 10.0578034682 | 25.95 | 31.1301 | 25.34 | 2483 | 28.59638397 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 28.56 | -0.2 | -0.70 | 28.76 | 28.83 | 28.52 | 3008 |
| 1738280100 | 28.76 | 0.29 | 1.02 | 28.67 | 28.86 | 28.67 | 775 |
| 1738193700 | 28.47 | -0.04 | -0.14 | 28.47 | 28.54 | 28.47 | 1849 |
| 1738107300 | 28.51 | 0.18 | 0.64 | 28.32 | 28.51 | 28.3 | 2802 |
| 1738020900 | 28.33 | -0.2 | -0.70 | 28.27 | 28.3401 | 28.27 | 2329 |
| 1737761700 | 28.53 | 0.34 | 1.21 | 28.55 | 28.58 | 28.53 | 2965 |
| 1737675300 | 28.1899 | 0 | 0.00 | 28.1899 | 28.1899 | 28.1899 | 0 |
| 1737588900 | 28.1899 | 0.02 | 0.07 | 28.2 | 28.2 | 28.1899 | 51 |
| 1737502500 | 28.17 | 0.46 | 1.66 | 28.02 | 28.1701 | 28.02 | 1398 |
| 1737156900 | 27.71 | -0.05 | -0.18 | 27.69 | 27.8824 | 27.69 | 1141 |
| 1737070500 | 27.76 | 0.13 | 0.47 | 27.7 | 27.76 | 27.68 | 1152 |
| 1736984100 | 27.63 | 0.23 | 0.84 | 27.3 | 27.65 | 27.3 | 4191 |
| 1736897700 | 27.4 | 0.26 | 0.96 | 27.29 | 27.4 | 27.26 | 1180 |
| 1736811300 | 27.14 | -0.15 | -0.55 | 26.97 | 27.14 | 26.97 | 401 |
| 1736552100 | 27.29 | -0.41 | -1.48 | 27.39 | 27.39 | 27.29 | 6339 |
| 1736379300 | 27.7 | 0.1 | 0.36 | 27.58 | 27.7 | 27.56 | 3115 |
| 1736292900 | 27.6 | -0.17 | -0.60 | 27.93 | 27.93 | 27.6 | 7473 |
| 1736206500 | 27.7672 | 0.15 | 0.53 | 27.84 | 27.84 | 27.7672 | 113 |
| 1735947300 | 27.62 | 0.14 | 0.51 | 27.5 | 27.6498 | 27.5 | 3809 |
| 1735860900 | 27.48 | -0.07 | -0.26 | 27.6 | 27.6 | 27.48 | 698 |
| 1735688100 | 27.5503 | -0.03 | -0.11 | 27.54 | 27.73 | 27.47 | 11244 |
| 1735601700 | 27.58 | -1.09 | -3.79 | 27.67 | 27.67 | 27.475 | 610 |
| 1735342500 | 28.665 | -0.12 | -0.41 | 28.61 | 28.665 | 28.61 | 734 |
| 1735256100 | 28.7825 | 0.06 | 0.21 | 28.7803 | 28.7847 | 28.78 | 504 |
| 1735077840 | 28.722 | 0.14 | 0.50 | 28.59 | 28.722 | 28.59 | 138 |
| 1734996900 | 28.58 | 0 | 0.00 | 28.5 | 28.58 | 28.5 | 97 |
| 1734737700 | 28.58 | 0.08 | 0.28 | 28.16 | 28.59 | 28.16 | 1775 |
| 1734651300 | 28.5 | 0.02 | 0.07 | 28.56 | 28.69 | 28.5 | 1067 |
| 1734564900 | 28.48 | -0.67 | -2.30 | 29.19 | 29.19 | 28.48 | 1354 |
| 1734478500 | 29.1494 | -0.11 | -0.39 | 29.1088 | 29.2141 | 29.1088 | 2998 |
| 1734392100 | 29.2625 | -0.18 | -0.60 | 29.31 | 29.31 | 29.2625 | 2629 |
| 1734132900 | 29.44 | -0.05 | -0.17 | 29.61 | 29.61 | 29.34 | 2964 |
| 1734046500 | 29.49 | -0.22 | -0.74 | 29.56 | 29.56 | 29.49 | 39 |
| 1733960100 | 29.71 | 0.09 | 0.29 | 29.61 | 29.7599 | 29.61 | 4488 |
| 1733873700 | 29.6247 | -0.26 | -0.85 | 29.68 | 29.68 | 29.591 | 1195 |
| 1733787300 | 29.88 | 0.05 | 0.17 | 29.89 | 30.15 | 29.88 | 3056 |
| 1733528100 | 29.83 | -0.08 | -0.27 | 29.93 | 29.93 | 29.83 | 5112 |
| 1733441700 | 29.91 | 0.18 | 0.61 | 29.85 | 29.92 | 29.85 | 472 |
| 1733355300 | 29.73 | 0 | 0.00 | 29.75 | 29.75 | 29.7 | 2131 |
| 1733268900 | 29.73 | 0.02 | 0.07 | 29.7 | 29.785 | 29.7 | 7615 |
| 1733182500 | 29.71 | 0.24 | 0.81 | 29.53 | 29.71 | 29.53 | 845 |
| 1732917840 | 29.47 | 0.24 | 0.84 | 29.23 | 29.525 | 29.23 | 1646 |
| 1732750500 | 29.225 | 0.14 | 0.46 | 29.19 | 29.225 | 29.19 | 37 |
| 1732664100 | 29.09 | -0.12 | -0.41 | 29.14 | 29.14 | 29.0886 | 885 |
| 1732577700 | 29.21 | -0.08 | -0.27 | 29.33 | 29.3628 | 29.19 | 875 |
| 1732318500 | 29.2904 | 0.01 | 0.04 | 29.22 | 29.3298 | 29.18 | 1924 |
| 1732232100 | 29.28 | 0.05 | 0.17 | 29.18 | 29.3 | 29.18 | 3769 |
| 1732145700 | 29.23 | -0.11 | -0.37 | 29.19 | 29.23 | 29.13 | 440 |
| 1732059300 | 29.34 | 0.15 | 0.51 | 29.02 | 29.34 | 29.02 | 8054 |
| 1731972900 | 29.19 | 0.27 | 0.95 | 28.93 | 29.21 | 28.93 | 1419 |
| 1731713700 | 28.9161 | -0.07 | -0.25 | 28.8509 | 28.94 | 28.8509 | 2420 |
| 1731627300 | 28.99 | -0.03 | -0.10 | 29.11 | 29.26 | 28.99 | 62067 |
| 1731540900 | 29.02 | -0.2 | -0.68 | 29.12 | 29.12 | 28.94 | 1518 |
| 1731454500 | 29.22 | -0.31 | -1.05 | 29.33 | 29.33 | 29.07 | 6974 |
| 1731368100 | 29.53 | -0.04 | -0.14 | 29.63 | 29.63 | 29.53 | 1156 |
| 1731108900 | 29.57 | -0.54 | -1.80 | 29.71 | 29.71 | 29.57 | 66 |
| 1731022500 | 30.1128 | 0.49 | 1.67 | 29.95 | 30.1128 | 29.95 | 1367 |
| 1730936100 | 29.618 | -0.39 | -1.31 | 29.35 | 29.618 | 29.35 | 504 |
| 1730849700 | 30.01 | 0.36 | 1.21 | 29.76 | 30.01 | 29.76 | 357 |
| 1730763300 | 29.6503 | 0.1 | 0.34 | 29.68 | 29.68 | 29.6503 | 56 |
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
