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 | -0.23 | -0.63152114223 | 36.42 | 36.93 | 35.37 | 595026 | 36.23167027 | CS |
| 4 | -2.99 | -7.6314446146 | 39.18 | 39.72 | 35.37 | 496806 | 37.28978165 | CS |
| 12 | -2.3 | -5.97557807223 | 38.49 | 39.72 | 35.37 | 462210 | 37.61396987 | CS |
| 26 | 2.1 | 6.16016427105 | 34.09 | 39.985 | 33.45 | 497653 | 37.50087382 | CS |
| 52 | 0.9 | 2.55029753471 | 35.29 | 39.985 | 31.91 | 512962 | 36.12022376 | CS |
| 156 | -4.6 | -11.2772738416 | 40.79 | 46.9 | 30.53 | 572183 | 38.73270127 | CS |
| 260 | -12.92 | -26.3082875178 | 49.11 | 53 | 30.53 | 521994 | 39.59263854 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 36.19 | 0.33 | 0.92 | 35.54 | 36.44 | 35.54 | 1600000 |
| 1734651600 | 35.86 | 0.4 | 1.13 | 35.76 | 36.18 | 35.76 | 555081 |
| 1734565200 | 35.46 | -1.28 | -3.48 | 36.76 | 36.8 | 35.37 | 677718 |
| 1734478800 | 36.74 | 0.23 | 0.63 | 36.43 | 36.93 | 36.43 | 535094 |
| 1734392400 | 36.51 | -0.2 | -0.54 | 36.64 | 36.78 | 36.47 | 600898 |
| 1734133200 | 36.71 | 0.23 | 0.63 | 36.42 | 36.73 | 36.145 | 606339 |
| 1734046800 | 36.48 | -0.18 | -0.49 | 36.765 | 37.025 | 36.44 | 603321 |
| 1733960400 | 36.66 | -0.55 | -1.48 | 37.17 | 37.185 | 36.65 | 677296 |
| 1733874000 | 37.21 | -0.21 | -0.56 | 37.27 | 37.4655 | 36.89 | 451946 |
| 1733787600 | 37.42 | 0.17 | 0.46 | 37.5079 | 37.71 | 37.16 | 467307 |
| 1733528400 | 37.25 | -0.12 | -0.32 | 37.34 | 37.34 | 36.76 | 501873 |
| 1733442000 | 37.37 | -0.14 | -0.37 | 37.64 | 37.655 | 37.28 | 274346 |
| 1733355600 | 37.51 | -0.48 | -1.26 | 37.75 | 37.91 | 37.46 | 409284 |
| 1733269200 | 37.99 | -0.07 | -0.18 | 38.0728 | 38.3475 | 37.91 | 555877 |
| 1733182800 | 38.06 | -0.63 | -1.63 | 38.79 | 38.79 | 37.79 | 571094 |
| 1732917840 | 38.69 | 0.09 | 0.23 | 38.61 | 38.8199 | 38.52 | 248128 |
| 1732750800 | 38.6 | 0.06 | 0.16 | 38.72 | 39.005 | 38.55 | 343889 |
| 1732664400 | 38.54 | -0.69 | -1.76 | 38.74 | 39.005 | 38.49 | 413073 |
| 1732578000 | 39.23 | 0.1 | 0.26 | 39.5 | 39.72 | 39.21 | 603895 |
| 1732318800 | 39.13 | 0.09 | 0.23 | 39.18 | 39.4499 | 39.02 | 342857 |
| 1732232400 | 39.04 | 0.52 | 1.35 | 38.42 | 39.13 | 38.36 | 377049 |
| 1732146000 | 38.52 | -0.25 | -0.64 | 38.77 | 38.935 | 38.3868 | 376559 |
| 1732059600 | 38.77 | 0.13 | 0.34 | 38.52 | 38.78 | 38.23 | 647161 |
| 1731973200 | 38.64 | 0.89 | 2.36 | 37.75 | 38.82 | 37.7344 | 704103 |
| 1731714000 | 37.75 | 0.56 | 1.51 | 37.5 | 37.87 | 37.345 | 452453 |
| 1731627600 | 37.19 | -0.28 | -0.75 | 37.645 | 37.645 | 37.07 | 461269 |
| 1731541200 | 37.47 | -0.21 | -0.56 | 37.9 | 38.01 | 37.38 | 424805 |
| 1731454800 | 37.68 | -0.25 | -0.66 | 37.99 | 38.32 | 37.57 | 845531 |
| 1731368400 | 37.93 | 0.61 | 1.63 | 37.44 | 38.3 | 37.44 | 602144 |
| 1731109200 | 37.32 | 0.77 | 2.11 | 36.825 | 37.5 | 36.74 | 622191 |
| 1731022800 | 36.55 | -0.87 | -2.32 | 37.095 | 37.33 | 36.506 | 1031622 |
| 1730936400 | 37.42 | 0.19 | 0.51 | 37.36 | 37.68 | 36.47 | 855597 |
| 1730850000 | 37.23 | 0.83 | 2.28 | 36.23 | 37.39 | 36.23 | 661121 |
| 1730763600 | 36.4 | -0.3 | -0.82 | 36.52 | 36.75 | 36.25 | 439768 |
| 1730500800 | 36.7 | -0.78 | -2.08 | 37.47 | 37.655 | 36.67 | 407559 |
| 1730414400 | 37.48 | -0.12 | -0.32 | 37.48 | 37.86 | 37.455 | 572584 |
| 1730328000 | 37.6 | -0.09 | -0.24 | 37.8 | 38.04 | 37.47 | 398733 |
| 1730241600 | 37.69 | -0.5 | -1.31 | 37.835 | 37.835 | 37.38 | 386139 |
| 1730155200 | 38.19 | 0.41 | 1.09 | 38.01 | 38.29 | 38.01 | 232026 |
| 1729896000 | 37.78 | -0.58 | -1.51 | 38.63 | 38.69 | 37.76 | 310460 |
| 1729809600 | 38.36 | -0.1 | -0.26 | 38.68 | 38.74 | 38.12 | 318488 |
| 1729723200 | 38.46 | -0.08 | -0.21 | 38.29 | 38.53 | 38.13 | 299411 |
| 1729636800 | 38.54 | 0.61 | 1.61 | 37.885 | 38.6122 | 37.885 | 382544 |
| 1729550400 | 37.93 | -0.05 | -0.13 | 38 | 38.285 | 37.625 | 345155 |
| 1729291200 | 37.98 | 0.09 | 0.24 | 37.94 | 38.14 | 37.69 | 296505 |
| 1729204800 | 37.89 | -0.64 | -1.66 | 38.55 | 38.595 | 37.87 | 423275 |
| 1729118400 | 38.53 | 0.23 | 0.60 | 38.54 | 38.6723 | 38.35 | 420805 |
| 1729032000 | 38.3 | 0.32 | 0.84 | 38.22 | 38.68 | 38.08 | 491744 |
| 1728945600 | 37.98 | 0.39 | 1.04 | 37.58 | 38 | 37.49 | 329598 |
| 1728686400 | 37.59 | 0.4 | 1.08 | 37.19 | 37.78 | 37.13 | 256201 |
| 1728600000 | 37.19 | -0.22 | -0.59 | 37.44 | 37.68 | 37.12 | 311830 |
| 1728513600 | 37.41 | 0.16 | 0.43 | 37.24 | 37.65 | 37.15 | 335598 |
| 1728427200 | 37.25 | 0.07 | 0.19 | 37.39 | 37.55 | 37.17 | 277444 |
| 1728340800 | 37.18 | -0.7 | -1.85 | 37.75 | 37.75 | 37.05 | 333501 |
| 1728081600 | 37.88 | 0.16 | 0.42 | 37.4721 | 37.91 | 37.4 | 348056 |
| 1727995200 | 37.72 | -0.31 | -0.82 | 38.05 | 38.05 | 37.71 | 278467 |
| 1727908800 | 38.03 | -0.62 | -1.60 | 38.355 | 38.51 | 37.93 | 417144 |
| 1727822400 | 38.65 | -0.1 | -0.26 | 38.76 | 38.95 | 38.49 | 352764 |
| 1727735520 | 38.75 | 0.03 | 0.08 | 38.5865 | 38.81 | 38.46 | 451944 |
| 1727476800 | 38.72 | 0.53 | 1.39 | 38.49 | 38.99 | 38.37 | 351739 |
| 1727390400 | 38.19 | -0.35 | -0.91 | 38.54 | 38.89 | 38.155 | 455393 |
| 1727304000 | 38.54 | 0.31 | 0.81 | 38.42 | 38.56 | 38.1 | 509606 |
| 1727217600 | 38.23 | -0.39 | -1.01 | 38.54 | 38.88 | 38.22 | 375251 |
| 1727131200 | 38.62 | 0.31 | 0.81 | 38.45 | 38.66 | 38.25 | 474176 |
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
