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 | 0.9184 | 3.12593601089 | 29.38 | 30.5 | 29.09 | 204003 | 29.64265682 | CS |
| 4 | 1.0384 | 3.54887218045 | 29.26 | 30.5 | 28.11 | 135282 | 29.3284168 | CS |
| 12 | 3.2284 | 11.9261174732 | 27.07 | 30.5 | 26.72 | 154598 | 28.8256178 | CS |
| 26 | 8.6684 | 40.0758206195 | 21.63 | 30.5 | 21.4 | 133394 | 27.33076819 | CS |
| 52 | 6.6584 | 28.165820643 | 23.64 | 30.59 | 20.56 | 122829 | 26.20115031 | CS |
| 156 | -0.4916 | -1.59662227996 | 30.79 | 37.64 | 17.94 | 76479 | 25.27874826 | CS |
| 260 | -12.8416 | -29.7672693556 | 43.14 | 43.84 | 17.67 | 73029 | 25.95235609 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 30.56 | 0.61 | 2.04 | 30 | 30.65 | 30 | 343295 |
| 1738626000 | 29.95 | 0.17 | 0.57 | 29.46 | 30.155 | 29.09 | 184552 |
| 1738366800 | 29.78 | 0.09 | 0.30 | 29.65 | 30 | 29.44 | 241801 |
| 1738280400 | 29.69 | 0.24 | 0.81 | 29.69 | 30.095 | 29.54 | 226634 |
| 1738194000 | 29.45 | 0.22 | 0.75 | 29.23 | 29.72 | 29.1 | 230897 |
| 1738107600 | 29.23 | -0.03 | -0.10 | 29.38 | 29.475 | 29.09 | 136133 |
| 1738021200 | 29.26 | -0.08 | -0.27 | 29.24 | 29.44 | 29.16 | 48843 |
| 1737762000 | 29.34 | 0.29 | 1.00 | 28.97 | 29.35 | 28.9 | 111357 |
| 1737675600 | 29.05 | 0 | 0.00 | 29.05 | 29.05 | 29.05 | 0 |
| 1737589200 | 29.05 | 0.06 | 0.21 | 28.85 | 29.35 | 28.735 | 80038 |
| 1737502800 | 28.99 | -0.17 | -0.58 | 29.16 | 29.49 | 28.9825 | 44351 |
| 1737157200 | 29.16 | 0.03 | 0.10 | 29.15 | 29.28 | 29 | 67544 |
| 1737070800 | 29.13 | -0.15 | -0.51 | 29.39 | 29.54 | 29 | 111979 |
| 1736984400 | 29.28 | 0.24 | 0.83 | 29.31 | 29.385 | 28.97 | 157695 |
| 1736898000 | 29.04 | 0.1 | 0.35 | 29.17 | 29.62 | 29.04 | 79764 |
| 1736811600 | 28.94 | 0.61 | 2.15 | 28.24 | 29.22 | 28.24 | 69959 |
| 1736552400 | 28.33 | -0.74 | -2.55 | 29 | 29 | 28.11 | 110430 |
| 1736379600 | 29.07 | -0.26 | -0.89 | 29.39 | 29.46 | 28.46 | 308278 |
| 1736293200 | 29.33 | 0.02 | 0.07 | 29.26 | 29.54 | 29.165 | 89531 |
| 1736206800 | 29.31 | 0.41 | 1.42 | 29.16 | 29.51 | 29.08 | 74939 |
| 1735947600 | 28.9 | -0.31 | -1.06 | 29.3 | 29.39 | 28.62 | 465372 |
| 1735861200 | 29.21 | -0.13 | -0.44 | 29.43 | 29.94 | 29.16 | 95365 |
| 1735688400 | 29.34 | 0.19 | 0.65 | 29.21 | 29.36 | 28.87 | 33722 |
| 1735602000 | 29.15 | 0.07 | 0.24 | 29.01 | 29.431 | 29 | 50713 |
| 1735342800 | 29.08 | -0.09 | -0.31 | 28.95 | 29.34 | 28.945 | 49712 |
| 1735256400 | 29.17 | -0.01 | -0.03 | 28.04 | 29.31 | 28.04 | 28367 |
| 1735077840 | 29.18 | -0.01 | -0.03 | 29.28 | 29.41 | 29.1 | 13941 |
| 1734997200 | 29.19 | 0.15 | 0.52 | 29.05 | 29.19 | 28.6 | 97167 |
| 1734738000 | 29.04 | 0.1 | 0.35 | 28.67 | 29.245 | 28.6 | 45202 |
| 1734651600 | 28.94 | 0.16 | 0.56 | 29.18 | 29.26 | 28.57 | 106167 |
| 1734565200 | 28.78 | -0.37 | -1.27 | 29.32 | 29.65 | 28.64 | 177695 |
| 1734478800 | 29.15 | -0.12 | -0.41 | 29.26 | 29.49 | 28.935 | 141901 |
| 1734392400 | 29.27 | 0.05 | 0.17 | 29.19 | 29.68 | 29.06 | 143429 |
| 1734133200 | 29.22 | -0.1 | -0.34 | 29.53 | 29.55 | 29.115 | 66990 |
| 1734046800 | 29.32 | -0.4 | -1.35 | 29.84 | 29.905 | 29.22 | 196113 |
| 1733960400 | 29.72 | 0.67 | 2.31 | 28.94 | 29.81 | 28.94 | 196952 |
| 1733874000 | 29.05 | -0.08 | -0.27 | 29.29 | 29.4 | 28.79 | 371391 |
| 1733787600 | 29.13 | 0.04 | 0.14 | 29.09 | 29.38 | 28.96 | 47115 |
| 1733528400 | 29.09 | 0.28 | 0.97 | 28.98 | 29.09 | 28.5 | 189676 |
| 1733442000 | 28.81 | 0.98 | 3.52 | 28.03 | 28.87 | 27.955 | 173036 |
| 1733355600 | 27.83 | -0.57 | -2.01 | 28.45 | 28.51 | 27.805 | 111151 |
| 1733269200 | 28.4 | 0.21 | 0.74 | 28.34 | 28.82 | 28.18 | 128369 |
| 1733182800 | 28.19 | 0.44 | 1.59 | 27.75 | 28.48 | 27.66 | 174810 |
| 1732917840 | 27.75 | -0.29 | -1.03 | 28.22 | 28.22 | 27.725 | 38589 |
| 1732750800 | 28.04 | 0.01 | 0.04 | 28.12 | 28.34 | 27.8 | 166233 |
| 1732664400 | 28.03 | -0.2 | -0.71 | 28.15 | 28.42 | 28.02 | 70280 |
| 1732578000 | 28.23 | -0.64 | -2.22 | 28.9 | 29.08 | 27.9 | 550885 |
| 1732318800 | 28.87 | -0.11 | -0.38 | 28.98 | 29.21 | 28.59 | 102916 |
| 1732232400 | 28.98 | 0.04 | 0.14 | 28.94 | 29.23 | 28.875 | 133082 |
| 1732146000 | 28.94 | 0.06 | 0.21 | 28.87 | 29.345 | 28.65 | 145073 |
| 1732059600 | 28.88 | 0.67 | 2.38 | 28.08 | 29.06 | 27.65 | 289346 |
| 1731973200 | 28.21 | -0.09 | -0.32 | 28.5 | 28.54 | 27.95 | 165506 |
| 1731714000 | 28.3 | 0.24 | 0.86 | 28.12 | 28.52 | 27.6803 | 169702 |
| 1731627600 | 28.06 | 0.06 | 0.21 | 28.32 | 28.765 | 27.7 | 237727 |
| 1731541200 | 28 | 0.85 | 3.13 | 27.07 | 28.7 | 27.07 | 658675 |
| 1731454800 | 27.15 | -0.04 | -0.15 | 27.07 | 27.26 | 26.72 | 141192 |
| 1731368400 | 27.19 | 0.21 | 0.78 | 27.16 | 27.71 | 26.95 | 138296 |
| 1731109200 | 26.98 | 0.01 | 0.04 | 26.9 | 27.26 | 26.61 | 77577 |
| 1731022800 | 26.97 | 0.27 | 1.01 | 26.86 | 27.36 | 26.725 | 93318 |
| 1730936400 | 26.7 | -0.1 | -0.37 | 26.96 | 27 | 25.77 | 100692 |
| 1730850000 | 26.8 | -0.15 | -0.56 | 27.11 | 27.14 | 26.55 | 139735 |
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
