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 | -2.5 | -6.56167979003 | 38.1 | 39.57 | 34.815 | 1910668 | 36.91378326 | CS |
| 4 | 0.16 | 0.451467268623 | 35.44 | 39.85 | 34.815 | 1825467 | 37.85241409 | CS |
| 12 | 2.78 | 8.4704448507 | 32.82 | 39.85 | 29.88 | 1565561 | 34.80783707 | CS |
| 26 | 5.94 | 20.0269723533 | 29.66 | 39.85 | 28.01 | 1499977 | 33.7090342 | CS |
| 52 | 8.6 | 31.8518518519 | 27 | 39.85 | 25.8 | 1530941 | 31.93121596 | CS |
| 156 | -25.21 | -41.4569972044 | 60.81 | 69.91 | 18.5 | 2161674 | 32.17779027 | CS |
| 260 | 1.19 | 3.45829700668 | 34.41 | 77.57 | 16.05 | 2034825 | 38.23334282 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 35.6 | -0.21 | -0.59 | 35.54 | 35.825 | 34.47 | 1645417 |
| 1741304400 | 35.81 | -0.65 | -1.78 | 36.13 | 36.58 | 35.32 | 1487183 |
| 1741218000 | 36.46 | 0.58 | 1.62 | 35.92 | 36.7 | 35.71 | 2198990 |
| 1741131600 | 35.88 | -2.04 | -5.38 | 36.79 | 37.045 | 34.815 | 2452114 |
| 1741045200 | 37.92 | -1.08 | -2.77 | 39.2 | 39.57 | 37.49 | 1805735 |
| 1740786000 | 39 | 1.03 | 2.71 | 38.1 | 39.17 | 38.082 | 1609318 |
| 1740699600 | 37.97 | 0.59 | 1.58 | 37.8 | 38.54 | 37.66 | 1119800 |
| 1740613200 | 37.38 | 0.05 | 0.13 | 37.51 | 38.14 | 37.34 | 973446 |
| 1740526800 | 37.33 | -0.06 | -0.16 | 37.63 | 37.705 | 36.73 | 1664137 |
| 1740440400 | 37.39 | -0.16 | -0.43 | 37.68 | 38.31 | 37.14 | 1957850 |
| 1740181200 | 37.55 | -1.22 | -3.15 | 38.79 | 39.06 | 37.23 | 1659973 |
| 1740094800 | 38.77 | -0.3 | -0.77 | 38.96 | 39.05 | 37.9 | 1697711 |
| 1740008400 | 39.07 | 0.12 | 0.31 | 38.95 | 39.31 | 38.5404 | 1818283 |
| 1739922000 | 38.95 | -0.14 | -0.36 | 39.43 | 39.74 | 38.93 | 2296620 |
| 1739576400 | 39.09 | -0.14 | -0.36 | 39.42 | 39.85 | 38.941 | 1802397 |
| 1739490000 | 39.23 | 0.3 | 0.77 | 38.93 | 39.335 | 38.34 | 1325087 |
| 1739403600 | 38.93 | 0.55 | 1.43 | 38.31 | 39.04 | 38.02 | 1720523 |
| 1739317200 | 38.38 | 0.45 | 1.19 | 38 | 38.61 | 37.99 | 2224430 |
| 1739230800 | 37.93 | 0.89 | 2.40 | 37.12 | 38.175 | 37.04 | 2418606 |
| 1738971600 | 37.04 | 1.27 | 3.55 | 35.44 | 37.24 | 35.175 | 2451667 |
| 1738885200 | 35.77 | 2 | 5.92 | 34.63 | 36.39 | 34.35 | 2906214 |
| 1738798800 | 33.77 | 0.08 | 0.24 | 33.6 | 33.82 | 33.22 | 2099411 |
| 1738712400 | 33.69 | -0.22 | -0.65 | 33.87 | 34.54 | 33.655 | 1107429 |
| 1738626000 | 33.91 | -1.25 | -3.56 | 33.79 | 34.33 | 33.47 | 1182300 |
| 1738366800 | 35.16 | -0.2 | -0.57 | 35.3 | 35.5 | 34.9001 | 1524614 |
| 1738280400 | 35.36 | 0.04 | 0.11 | 35.43 | 35.62 | 35.09 | 1544107 |
| 1738194000 | 35.32 | 1.23 | 3.61 | 34.03 | 35.5944 | 34.02 | 2002816 |
| 1738107600 | 34.09 | 0.19 | 0.56 | 34 | 35.92 | 33.84 | 1799962 |
| 1738021200 | 33.9 | 0.65 | 1.95 | 33.25 | 33.93 | 33.25 | 1095011 |
| 1737762000 | 33.25 | 0.19 | 0.57 | 33.31 | 33.66 | 33.159999 | 1187359 |
| 1737675600 | 33.06 | 0 | 0.00 | 33.06 | 33.06 | 33.06 | 0 |
| 1737589200 | 33.06 | -0.21 | -0.63 | 33.13 | 33.35 | 32.95 | 1216126 |
| 1737502800 | 33.27 | 0.14 | 0.42 | 33.5 | 33.62 | 33.009999 | 951681 |
| 1737157200 | 33.13 | 0.44 | 1.35 | 33.17 | 33.43 | 32.86 | 1262637 |
| 1737070800 | 32.689999 | 0.05 | 0.15 | 32.38 | 32.725 | 32.259999 | 1058893 |
| 1736984400 | 32.64 | 1.15 | 3.65 | 32.5 | 32.75 | 32.04 | 1749379 |
| 1736898000 | 31.49 | 0.73 | 2.37 | 30.86 | 31.67 | 30.86 | 1178669 |
| 1736811600 | 30.76 | 0.7 | 2.33 | 30 | 30.81 | 29.99 | 1280312 |
| 1736552400 | 30.06 | -1.35 | -4.30 | 30 | 30.34 | 29.88 | 1602041 |
| 1736379600 | 31.41 | -0.37 | -1.16 | 31.52 | 31.605 | 30.76 | 1349418 |
| 1736293200 | 31.78 | -0.23 | -0.72 | 32.22 | 32.396099 | 31.5 | 1377130 |
| 1736206800 | 32.009999 | -0.36 | -1.11 | 32.6 | 32.729999 | 31.93 | 2279342 |
| 1735947600 | 32.369999 | 0.53 | 1.66 | 31.99 | 32.47 | 31.66 | 1157493 |
| 1735861200 | 31.84 | 0.13 | 0.41 | 31.76 | 32.2237 | 31.67 | 1756422 |
| 1735688400 | 31.71 | 0.2 | 0.63 | 31.55 | 31.97 | 31.3801 | 1133384 |
| 1735602000 | 31.51 | -0.32 | -1.01 | 31.38 | 31.731 | 31.13 | 799805 |
| 1735342800 | 31.83 | -0.29 | -0.90 | 31.83 | 32.31 | 31.64 | 859321 |
| 1735256400 | 32.119999 | 0.38 | 1.20 | 31.55 | 32.235 | 31.55 | 803165 |
| 1735077840 | 31.74 | 0.44 | 1.41 | 31.37 | 31.77 | 31.2048 | 520431 |
| 1734997200 | 31.3 | 0.3 | 0.97 | 30.83 | 31.37 | 30.72 | 819916 |
| 1734738000 | 31 | 0.3 | 0.98 | 30.42 | 31.69 | 30.11 | 3666618 |
| 1734651600 | 30.7 | 0.15 | 0.49 | 31.15 | 31.5553 | 30.559 | 1816690 |
| 1734565200 | 30.55 | -1.91 | -5.88 | 32.63 | 32.84 | 30.52 | 1910563 |
| 1734478800 | 32.46 | -0.59 | -1.79 | 32.58 | 32.81 | 32.189999 | 968185 |
| 1734392400 | 33.049999 | 0.1 | 0.30 | 32.9 | 33.08 | 32.59 | 955728 |
| 1734133200 | 32.95 | 0.14 | 0.43 | 32.82 | 33.049999 | 32.65 | 933828 |
| 1734046800 | 32.81 | -0.1 | -0.30 | 33.33 | 33.64 | 32.77 | 826895 |
| 1733960400 | 32.909999 | 0.04 | 0.12 | 33.229999 | 33.229999 | 32.534999 | 1314241 |
| 1733874000 | 32.869999 | -0.86 | -2.55 | 33.63 | 33.63 | 32.6 | 1633022 |
| 1733787600 | 33.73 | -0.58 | -1.69 | 34.41 | 34.55 | 33.549999 | 1426029 |
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
