Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.43 | 1.45762711864 | 29.5 | 31.3501 | 29.31 | 2049123 | 30.73414122 | CS |
| 4 | -0.98 | -3.17049498544 | 30.91 | 33.15 | 29.1349 | 2725300 | 31.38451341 | CS |
| 12 | 1.38 | 4.83362521891 | 28.55 | 33.15 | 28.55 | 1980125 | 30.84067042 | CS |
| 26 | 5.02 | 20.152549177 | 24.91 | 33.15 | 24.35 | 1670183 | 28.74055633 | CS |
| 52 | 7.19 | 31.6182937555 | 22.74 | 33.15 | 20.1 | 1533417 | 26.15257338 | CS |
| 156 | 12.38 | 70.5413105413 | 17.55 | 33.15 | 16.22 | 1072332 | 23.50721041 | CS |
| 260 | 12.38 | 70.5413105413 | 17.55 | 33.15 | 16.22 | 1072332 | 23.50721041 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731541200 | 30.37 | -0.4 | -1.30 | 30.82 | 31.05 | 30.36 | 1300435 |
| 1731454800 | 30.77 | 0 | 0.00 | 30.95 | 31.3501 | 30.73 | 1622621 |
| 1731368400 | 30.77 | -0.17 | -0.55 | 30.81 | 31.06 | 30.58 | 1405956 |
| 1731109200 | 30.94 | 0.27 | 0.88 | 30.73 | 31.19 | 30.67 | 2757181 |
| 1731022800 | 30.67 | 1.18 | 4.00 | 29.5 | 30.695 | 29.31 | 3159420 |
| 1730936400 | 29.49 | -1.36 | -4.41 | 30.13 | 30.13 | 29.1349 | 4603647 |
| 1730850000 | 30.85 | -0.21 | -0.68 | 30.9 | 30.94 | 29.715 | 4319336 |
| 1730763600 | 31.06 | -1.31 | -4.05 | 32.83 | 33 | 30.62 | 6888488 |
| 1730500800 | 32.369999 | -0.3 | -0.92 | 32.7 | 33.07 | 32.259999 | 7115544 |
| 1730414400 | 32.67 | -0.14 | -0.43 | 32.54 | 33.1 | 32.4 | 9637252 |
| 1730328000 | 32.81 | 0.89 | 2.79 | 32.88 | 33.15 | 32.17 | 2853561 |
| 1730241600 | 31.92 | 0.61 | 1.95 | 31.35 | 31.97 | 31.24 | 1308735 |
| 1730155200 | 31.31 | 0.38 | 1.23 | 31.1 | 31.36 | 30.98 | 1368825 |
| 1729896000 | 30.93 | -0.01 | -0.03 | 30.98 | 31.15 | 30.81 | 992907 |
| 1729809600 | 30.94 | 0.09 | 0.29 | 30.85 | 31.195 | 30.7 | 845728 |
| 1729723200 | 30.85 | 0.47 | 1.55 | 30.35 | 30.91 | 30.35 | 804970 |
| 1729636800 | 30.38 | 0.04 | 0.13 | 30.22 | 30.45 | 30.0703 | 641208 |
| 1729550400 | 30.34 | -0.54 | -1.75 | 30.68 | 31.04 | 30.23 | 1059244 |
| 1729291200 | 30.88 | 0.22 | 0.72 | 30.78 | 30.94 | 30.74 | 860082 |
| 1729204800 | 30.66 | -0.35 | -1.13 | 30.91 | 30.975 | 30.655 | 960869 |
| 1729118400 | 31.01 | 0.4 | 1.31 | 30.55 | 31.07 | 30.52 | 1172244 |
| 1729032000 | 30.61 | 0.41 | 1.36 | 30.42 | 30.81 | 30.34 | 1866146 |
| 1728945600 | 30.2 | -0.04 | -0.13 | 30.28 | 30.35 | 30.11 | 915400 |
| 1728686400 | 30.24 | 0.35 | 1.17 | 30 | 30.41 | 29.9 | 914195 |
| 1728600000 | 29.89 | -0.32 | -1.06 | 30.35 | 30.35 | 29.73 | 1601849 |
| 1728513600 | 30.21 | -0.12 | -0.40 | 30.37 | 30.85 | 30.0801 | 1592982 |
| 1728427200 | 30.33 | -0.16 | -0.52 | 30.76 | 30.78 | 30.25 | 1637630 |
| 1728340800 | 30.49 | 0.12 | 0.40 | 30.45 | 30.65 | 30.28 | 1465015 |
| 1728081600 | 30.37 | -0.26 | -0.85 | 30.63 | 30.815 | 30.365 | 1144474 |
| 1727995200 | 30.63 | -0.02 | -0.07 | 30.93 | 30.93 | 30.38 | 1705343 |
| 1727908800 | 30.65 | -0.18 | -0.58 | 30.41 | 30.88 | 30.41 | 1860488 |
| 1727822400 | 30.83 | -0.03 | -0.10 | 31.42 | 31.42 | 30.715 | 2334256 |
| 1727736000 | 30.86 | 0.1 | 0.33 | 30.5 | 30.9 | 30.355 | 1888882 |
| 1727476800 | 30.76 | 0.16 | 0.52 | 30.56 | 30.85 | 30.56 | 1184933 |
| 1727390400 | 30.6 | -0.37 | -1.19 | 30.84 | 30.97 | 30.48 | 2100352 |
| 1727304000 | 30.97 | 0.1 | 0.32 | 30.96 | 31.13 | 30.815 | 2063723 |
| 1727217600 | 30.87 | -0.07 | -0.23 | 30.8 | 30.99 | 30.75 | 1431229 |
| 1727131200 | 30.94 | 0.62 | 2.04 | 30.5 | 31 | 30.5 | 1763823 |
| 1726872000 | 30.32 | -0.23 | -0.75 | 30.38 | 30.58 | 30.31 | 5393881 |
| 1726785600 | 30.55 | -0.39 | -1.26 | 31.02 | 31.15 | 30.355 | 1982918 |
| 1726699200 | 30.94 | -0.06 | -0.19 | 31.13 | 31.51 | 30.9 | 2233275 |
| 1726612800 | 31 | -0.2 | -0.64 | 31.42 | 31.42 | 30.96 | 1113255 |
| 1726526400 | 31.2 | 0.12 | 0.39 | 31.34 | 31.355 | 31.09 | 1767002 |
| 1726267200 | 31.08 | 0.39 | 1.27 | 30.95 | 31.14 | 30.756879 | 1380508 |
| 1726180800 | 30.69 | 0.51 | 1.69 | 30.13 | 30.74 | 30.12 | 1195719 |
| 1726094400 | 30.18 | 0.03 | 0.10 | 29.95 | 30.24 | 29.84 | 1596142 |
| 1726008000 | 30.15 | 0.23 | 0.77 | 29.91 | 30.34 | 29.83 | 1804392 |
| 1725921600 | 29.92 | 0.14 | 0.47 | 29.65 | 29.985 | 29.64 | 1671272 |
| 1725662400 | 29.78 | -0.15 | -0.50 | 29.88 | 30 | 29.57 | 1268379 |
| 1725576000 | 29.93 | 0.1 | 0.34 | 30.01 | 30.335 | 29.8 | 1579990 |
| 1725489600 | 29.83 | 0.33 | 1.12 | 29.52 | 30.025 | 29.49 | 1336170 |
| 1725403200 | 29.5 | -0.38 | -1.27 | 29.69 | 29.97 | 29.41 | 1034217 |
| 1725057600 | 29.88 | 0.21 | 0.71 | 29.67 | 30.025 | 29.48 | 1588848 |
| 1724971200 | 29.67 | -0.11 | -0.37 | 29.78 | 29.805 | 29.49 | 1056249 |
| 1724884800 | 29.78 | 0.29 | 0.98 | 29.54 | 29.86 | 29.43 | 1247840 |
| 1724798400 | 29.49 | 0.27 | 0.92 | 29.12 | 29.57 | 29.06 | 986090 |
| 1724712000 | 29.22 | 0.01 | 0.03 | 29.38 | 29.52 | 29.1 | 847712 |
| 1724452800 | 29.21 | 0.33 | 1.14 | 28.84 | 29.24 | 28.84 | 1214122 |
| 1724366400 | 28.88 | 0.16 | 0.56 | 28.55 | 28.995 | 28.55 | 1380405 |
| 1724280000 | 28.72 | 0.11 | 0.38 | 28.51 | 28.79 | 28.3 | 987339 |
| 1724193600 | 28.61 | 0.44 | 1.56 | 28.2 | 28.625 | 28.01 | 1206889 |
| 1724107200 | 28.17 | 0.34 | 1.22 | 27.83 | 28.31 | 27.75 | 1054631 |
| 1723848000 | 27.83 | -0.02 | -0.07 | 27.85 | 28.04 | 27.765 | 1199020 |
| 1723761600 | 27.85 | -0.14 | -0.50 | 28.22 | 28.22 | 27.735 | 1223467 |
| 1723675200 | 27.99 | 0.06 | 0.21 | 27.98 | 28.17 | 27.825 | 1268037 |
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
