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 | -0.54 | -1.86464088398 | 28.96 | 29.32 | 28.42 | 7 | 29.32 | CS |
| 4 | -0.56 | -1.93236714976 | 28.98 | 29.32 | 28.4 | 94 | 28.89799894 | CS |
| 12 | -0.28 | -0.975609756098 | 28.7 | 29.78 | 28.4 | 248 | 28.99003668 | CS |
| 26 | 1.23 | 4.5237219566 | 27.19 | 29.8 | 27.19 | 315 | 28.81845395 | CS |
| 52 | 1.78 | 6.68168168168 | 26.64 | 29.8 | 26.64 | 351 | 28.27856156 | CS |
| 156 | 3.75 | 15.200648561 | 24.67 | 29.8 | 24.39 | 712 | 26.90268905 | CS |
| 260 | 3.75 | 15.200648561 | 24.67 | 29.8 | 24.39 | 712 | 26.90268905 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738706400 | 28.63 | -0.42 | -1.45 | 28.63 | 28.63 | 28.63 | 0 |
| 1738620000 | 29.05 | -0.11 | -0.38 | 29.05 | 29.05 | 29.05 | 0 |
| 1738360800 | 29.16 | -0.16 | -0.55 | 29.16 | 29.16 | 29.16 | 0 |
| 1738274400 | 29.32 | 0.36 | 1.24 | 29.32 | 29.32 | 29.32 | 37 |
| 1738188000 | 28.96 | 0.25 | 0.87 | 28.96 | 28.96 | 28.96 | 0 |
| 1738101600 | 28.71 | 0.04 | 0.14 | 28.71 | 28.71 | 28.71 | 0 |
| 1738015200 | 28.67 | -0.4 | -1.38 | 28.58 | 28.67 | 28.58 | 500 |
| 1737756000 | 29.07 | -0.02 | -0.07 | 29.07 | 29.07 | 29.07 | 0 |
| 1737669600 | 29.09 | 0.06 | 0.21 | 29.09 | 29.09 | 29.09 | 0 |
| 1737583200 | 29.03 | 0.14 | 0.48 | 29.03 | 29.03 | 29.03 | 0 |
| 1737496800 | 28.89 | 0.1 | 0.35 | 28.89 | 28.89 | 28.89 | 0 |
| 1737410400 | 28.79 | -0.14 | -0.48 | 28.79 | 28.79 | 28.79 | 0 |
| 1737151200 | 28.93 | 0.31 | 1.08 | 28.93 | 28.93 | 28.93 | 0 |
| 1737064800 | 28.62 | 0.17 | 0.60 | 28.62 | 28.62 | 28.62 | 0 |
| 1736978400 | 28.45 | 0.05 | 0.18 | 28.45 | 28.45 | 28.45 | 0 |
| 1736892000 | 28.4 | -0.09 | -0.32 | 28.4 | 28.4 | 28.4 | 0 |
| 1736805600 | 28.49 | -0.11 | -0.38 | 28.49 | 28.49 | 28.49 | 52 |
| 1736546400 | 28.6 | -0.35 | -1.21 | 28.6 | 28.6 | 28.6 | 0 |
| 1736460000 | 28.95 | -0.04 | -0.14 | 28.95 | 28.95 | 28.95 | 0 |
| 1736373600 | 28.99 | -0.03 | -0.10 | 28.98 | 28.99 | 28.93 | 1300 |
| 1736287200 | 29.02 | -0.23 | -0.79 | 29.02 | 29.02 | 29.02 | 0 |
| 1736200800 | 29.25 | 0.24 | 0.83 | 29.45 | 29.5 | 29.25 | 1956 |
| 1735941600 | 29.01 | 0.43 | 1.50 | 29 | 29.01 | 28.95 | 800 |
| 1735855200 | 28.58 | 0.08 | 0.28 | 28.74 | 28.79 | 28.58 | 800 |
| 1735682400 | 28.5 | -0.3 | -1.04 | 28.57 | 28.57 | 28.5 | 460 |
| 1735596000 | 28.8 | -0.19 | -0.66 | 28.85 | 28.9 | 28.8 | 1900 |
| 1735336800 | 28.99 | -0.12 | -0.41 | 28.99 | 28.99 | 28.99 | 0 |
| 1735066800 | 29.11 | 0.03 | 0.10 | 29.11 | 29.11 | 29.11 | 100 |
| 1734991200 | 29.08 | 0.07 | 0.24 | 29.08 | 29.08 | 29.08 | 25 |
| 1734732000 | 29.01 | -0.15 | -0.51 | 29.01 | 29.01 | 29.01 | 0 |
| 1734645600 | 29.16 | -0.07 | -0.24 | 29.16 | 29.16 | 29.16 | 0 |
| 1734559200 | 29.23 | -0.31 | -1.05 | 29.23 | 29.23 | 29.23 | 0 |
| 1734472800 | 29.54 | -0.1 | -0.34 | 29.54 | 29.54 | 29.54 | 0 |
| 1734386400 | 29.64 | -0.07 | -0.24 | 29.64 | 29.64 | 29.64 | 0 |
| 1734127200 | 29.71 | 0.24 | 0.81 | 29.78 | 29.78 | 29.71 | 1700 |
| 1734040800 | 29.47 | -0.28 | -0.94 | 29.47 | 29.47 | 29.47 | 0 |
| 1733954400 | 29.75 | 0.36 | 1.22 | 29.75 | 29.75 | 29.75 | 0 |
| 1733868000 | 29.39 | 0 | 0.00 | 29.39 | 29.39 | 29.39 | 0 |
| 1733781600 | 29.39 | 0.05 | 0.17 | 29.39 | 29.39 | 29.39 | 0 |
| 1733522400 | 29.34 | 0.23 | 0.79 | 29.34 | 29.34 | 29.34 | 0 |
| 1733436180 | 29.11 | 0.08 | 0.28 | 29.11 | 29.11 | 29.11 | 0 |
| 1733349600 | 29.03 | 0.25 | 0.87 | 29 | 29.05 | 29 | 700 |
| 1733263200 | 28.78 | -0.02 | -0.07 | 28.78 | 28.78 | 28.78 | 0 |
| 1733176800 | 28.8 | 0.05 | 0.17 | 28.8 | 28.8 | 28.8 | 0 |
| 1732917600 | 28.75 | -0.05 | -0.17 | 28.74 | 28.79 | 28.74 | 500 |
| 1732831200 | 28.8 | -0.1 | -0.35 | 28.8 | 28.8 | 28.8 | 0 |
| 1732744800 | 28.9 | -0.15 | -0.52 | 28.9 | 28.9 | 28.9 | 0 |
| 1732658400 | 29.05 | 0.13 | 0.45 | 29.05 | 29.05 | 29.05 | 0 |
| 1732572000 | 28.92 | 0.24 | 0.84 | 28.9 | 28.92 | 28.85 | 1373 |
| 1732312800 | 28.68 | 0.13 | 0.46 | 28.68 | 28.68 | 28.68 | 0 |
| 1732226460 | 28.55 | 0.04 | 0.14 | 28.55 | 28.55 | 28.55 | 0 |
| 1732140000 | 28.51 | -0.08 | -0.28 | 28.5 | 28.51 | 28.5 | 200 |
| 1732053600 | 28.59 | -0.03 | -0.10 | 28.59 | 28.59 | 28.59 | 0 |
| 1731967200 | 28.62 | -0.02 | -0.07 | 28.62 | 28.62 | 28.62 | 0 |
| 1731708000 | 28.64 | -0.07 | -0.24 | 28.64 | 28.64 | 28.64 | 0 |
| 1731621600 | 28.71 | -0.02 | -0.07 | 28.71 | 28.71 | 28.71 | 0 |
| 1731535200 | 28.73 | -0.08 | -0.28 | 28.7 | 28.73 | 28.65 | 1500 |
| 1731448800 | 28.81 | -0.35 | -1.20 | 28.81 | 28.81 | 28.81 | 0 |
| 1731362400 | 29.16 | 0.07 | 0.24 | 29.16 | 29.16 | 29.16 | 0 |
| 1731103200 | 29.09 | -0.56 | -1.89 | 29.09 | 29.15 | 29.09 | 2859 |
| 1731016800 | 29.65 | 0.42 | 1.44 | 29.65 | 29.65 | 29.65 | 0 |
| 1730930400 | 29.23 | -0.02 | -0.07 | 29.23 | 29.23 | 29.23 | 0 |
| 1730844000 | 29.25 | 0.03 | 0.10 | 29.27 | 29.27 | 29.22 | 900 |
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
