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 | 1.6301 | 5.9842143906 | 27.24 | 28.8701 | 27.24 | 569 | 27.92512984 | SP |
| 4 | 1.3101 | 4.75362844702 | 27.56 | 28.8701 | 26.96 | 361 | 27.71386115 | SP |
| 12 | 1.8901 | 7.00555967383 | 26.98 | 30.21 | 26.7535 | 321 | 28.34972464 | SP |
| 26 | 1.4901 | 5.442293645 | 27.38 | 30.21 | 24.92 | 380 | 27.45245317 | SP |
| 52 | 5.6501 | 24.3329026701 | 23.22 | 30.21 | 23.12 | 2352 | 23.97952613 | SP |
| 156 | 3.8601 | 15.4342263095 | 25.01 | 30.21 | 23.12 | 2246 | 23.99442573 | SP |
| 260 | 3.8601 | 15.4342263095 | 25.01 | 30.21 | 23.12 | 2246 | 23.99442573 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 28.8701 | 0.11 | 0.38 | 28.89 | 28.89 | 28.8701 | 280 |
| 1737070500 | 28.76 | 0.2 | 0.69 | 28.68 | 28.76 | 28.62 | 437 |
| 1736984100 | 28.5626 | 0.5 | 1.79 | 28.54 | 28.5626 | 28.54 | 57 |
| 1736897700 | 28.0611 | 0.27 | 0.96 | 28.01 | 28.0611 | 28.01 | 142 |
| 1736811300 | 27.794 | 0.41 | 1.49 | 27.62 | 27.794 | 27.52 | 1889 |
| 1736552100 | 27.3852 | -0.18 | -0.66 | 27.24 | 27.41 | 27.24 | 320 |
| 1736379300 | 27.5658 | -0.03 | -0.12 | 27.22 | 27.5658 | 27.22 | 28 |
| 1736292900 | 27.6 | -0.29 | -1.04 | 28.14 | 28.14 | 27.58 | 1199 |
| 1736206500 | 27.89 | -0.11 | -0.38 | 28.28 | 28.28 | 27.89 | 82 |
| 1735947300 | 27.9954 | 0.52 | 1.88 | 27.9954 | 27.9954 | 27.9954 | 163 |
| 1735860900 | 27.48 | 0.04 | 0.15 | 27.41 | 27.72 | 27.41 | 95 |
| 1735688100 | 27.44 | 0.1 | 0.36 | 27.59 | 27.59 | 27.44 | 38 |
| 1735601700 | 27.3408 | -0.06 | -0.22 | 26.96 | 27.41 | 26.96 | 336 |
| 1735342500 | 27.4 | -0.53 | -1.90 | 27.39 | 27.4 | 27.39 | 138 |
| 1735256100 | 27.93 | 0.27 | 0.96 | 27.68 | 27.93 | 27.68 | 125 |
| 1735077840 | 27.6647 | 0.29 | 1.08 | 27.31 | 27.6647 | 27.31 | 5 |
| 1734996900 | 27.37 | -0.06 | -0.23 | 27.24 | 27.47 | 27.24 | 646 |
| 1734737700 | 27.4344 | 0.15 | 0.57 | 27.56 | 27.5676 | 27.4344 | 444 |
| 1734651300 | 27.28 | -0.11 | -0.38 | 27.81 | 27.81 | 27.28 | 210 |
| 1734564900 | 27.3854 | -0.99 | -3.50 | 28.68 | 28.68 | 27.3854 | 386 |
| 1734478500 | 28.38 | -0.41 | -1.42 | 28.4 | 28.4 | 28.38 | 208 |
| 1734392100 | 28.79 | -0.01 | -0.02 | 29.09 | 29.09 | 28.79 | 865 |
| 1734132900 | 28.7963 | -0.19 | -0.67 | 28.84 | 28.84 | 28.7963 | 319 |
| 1734046500 | 28.99 | -0.32 | -1.08 | 29.3 | 29.3 | 28.99 | 26 |
| 1733960100 | 29.3062 | 0.16 | 0.54 | 29.31 | 29.3184 | 29.2 | 1409 |
| 1733873700 | 29.15 | 0.04 | 0.14 | 29 | 29.15 | 29 | 148 |
| 1733787300 | 29.11 | -0.19 | -0.63 | 29.4 | 29.4 | 29.11 | 70 |
| 1733528100 | 29.295 | -0.19 | -0.63 | 29.73 | 29.73 | 29.295 | 44 |
| 1733441700 | 29.48 | -0.13 | -0.44 | 29.93 | 29.93 | 29.38 | 988 |
| 1733355300 | 29.61 | -0.14 | -0.47 | 29.65 | 29.68 | 29.61 | 275 |
| 1733268900 | 29.75 | 0.02 | 0.07 | 29.99 | 29.99 | 29.75 | 29 |
| 1733182500 | 29.73 | -0.06 | -0.19 | 29.62 | 29.73 | 29.62 | 56 |
| 1732917840 | 29.7858 | 0.1 | 0.34 | 29.7858 | 29.7858 | 29.7858 | 1 |
| 1732750500 | 29.6841 | -0.02 | -0.05 | 29.6841 | 29.6841 | 29.6841 | 36 |
| 1732664100 | 29.7 | -0.19 | -0.64 | 30.08 | 30.08 | 29.65 | 138 |
| 1732577700 | 29.89 | 0.26 | 0.87 | 30.21 | 30.21 | 29.89 | 24 |
| 1732318500 | 29.6332 | 0.42 | 1.45 | 29.55 | 29.6332 | 29.55 | 80 |
| 1732232100 | 29.21 | 0.73 | 2.55 | 28.91 | 29.21 | 28.91 | 5 |
| 1732145700 | 28.4829 | 0.05 | 0.19 | 28.47 | 28.4829 | 28.47 | 78 |
| 1732059300 | 28.43 | 0.06 | 0.20 | 27.92 | 28.43 | 27.92 | 689 |
| 1731972900 | 28.3744 | 0.28 | 1.00 | 28.38 | 28.38 | 28.3744 | 382 |
| 1731713700 | 28.0921 | -0.36 | -1.27 | 28.33 | 28.33 | 28.0921 | 205 |
| 1731627300 | 28.4523 | -0.37 | -1.30 | 28.49 | 28.49 | 28.4523 | 80 |
| 1731540900 | 28.8263 | -0.26 | -0.91 | 29.03 | 29.03 | 28.8263 | 1194 |
| 1731454500 | 29.09 | -0.37 | -1.27 | 29.73 | 29.73 | 29.09 | 146 |
| 1731368100 | 29.4647 | 0.24 | 0.81 | 29.495 | 29.495 | 29.4647 | 149 |
| 1731108900 | 29.2268 | -0.05 | -0.18 | 29.36 | 29.36 | 29.2268 | 76 |
| 1731022500 | 29.2785 | -0.06 | -0.21 | 29.66 | 29.66 | 29.2785 | 234 |
| 1730936100 | 29.3394 | 1.73 | 6.26 | 29.03 | 29.3394 | 28.935 | 1738 |
| 1730849700 | 27.6113 | 0.67 | 2.47 | 27.14 | 27.63 | 27.14 | 41 |
| 1730763300 | 26.9458 | 0.19 | 0.72 | 27 | 27 | 26.9458 | 188 |
| 1730500500 | 26.7535 | -0.21 | -0.78 | 27 | 27 | 26.7535 | 610 |
| 1730414100 | 26.9646 | -0.35 | -1.26 | 27.31 | 27.31 | 26.9646 | 577 |
| 1730327700 | 27.31 | 0.22 | 0.81 | 27.32 | 27.3307 | 27.31 | 104 |
| 1730241300 | 27.0898 | -0.1 | -0.37 | 27.0898 | 27.0898 | 27.0898 | 104 |
| 1730154900 | 27.1897 | 0.2 | 0.76 | 27.2 | 27.23 | 27.1897 | 94 |
| 1729895700 | 26.985 | -0.09 | -0.31 | 26.98 | 26.985 | 26.98 | 95 |
| 1729809300 | 27.07 | -0.02 | -0.07 | 27.39 | 27.39 | 27.06 | 47 |
| 1729722900 | 27.0883 | -0.23 | -0.85 | 26.98 | 27.0883 | 26.98 | 545 |
| 1729636500 | 27.321 | -0.2 | -0.72 | 27.3288 | 27.38 | 27.29 | 1252 |
| 1729550100 | 27.52 | -0.36 | -1.30 | 28 | 28 | 27.52 | 193 |
| 1729290900 | 27.8824 | -0.17 | -0.60 | 28.03 | 28.03 | 27.8824 | 625 |
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
