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 | -10.72 | -35.9973136333 | 29.78 | 30.72 | 19.06 | 3590496 | 24.66616055 | CS |
| 4 | -8.48 | -30.7915758896 | 27.54 | 32.26 | 19.06 | 2630428 | 28.32676431 | CS |
| 12 | -24.44 | -56.183908046 | 43.5 | 44.95 | 19.06 | 2231387 | 32.66198601 | CS |
| 26 | -25.79 | -57.502787068 | 44.85 | 46.42 | 19.06 | 1752208 | 36.43734107 | CS |
| 52 | -33.86 | -63.9833711262 | 52.92 | 53.16 | 19.06 | 1783079 | 41.09418659 | CS |
| 156 | -21.22 | -52.6812313803 | 40.28 | 54.97 | 19.06 | 1782017 | 38.46415541 | CS |
| 260 | 17.57 | 1179.19463087 | 1.49 | 54.97 | 1.34 | 2925959 | 21.45689136 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744152000 | 20.39 | -1.42 | -6.51 | 22.79 | 23.0001 | 19.97 | 3625952 |
| 1744065600 | 21.81 | -0.45 | -2.02 | 21.07 | 23.47 | 20.27 | 4872768 |
| 1743806400 | 22.26 | -3.07 | -12.12 | 23.9 | 24.025 | 21.125 | 4580992 |
| 1743720000 | 25.33 | -5.19 | -17.01 | 28.3 | 28.3 | 25.32 | 4467733 |
| 1743633600 | 30.52 | 0.75 | 2.52 | 29.04 | 30.72 | 29.04 | 1867516 |
| 1743547200 | 29.77 | -0.18 | -0.60 | 29.78 | 29.93 | 28.98 | 2163472 |
| 1743460800 | 29.95 | 0.55 | 1.87 | 29.14 | 30.28 | 28.82 | 2722103 |
| 1743201600 | 29.4 | -0.85 | -2.81 | 29.98 | 30.19 | 28.88 | 1376560 |
| 1743115200 | 30.25 | -0.54 | -1.75 | 30.45 | 30.74 | 30.11 | 1469413 |
| 1743028800 | 30.79 | 0.26 | 0.85 | 30.99 | 31.39 | 30.38 | 2105619 |
| 1742942400 | 30.53 | -1.28 | -4.02 | 31.92 | 32.259999 | 30.52 | 2272327 |
| 1742856000 | 31.81 | 1.14 | 3.72 | 30.99 | 31.965 | 30.955 | 1753383 |
| 1742596800 | 30.67 | -0.26 | -0.84 | 30.66 | 31.16 | 30.45 | 2492849 |
| 1742510400 | 30.93 | -0.27 | -0.87 | 30.83 | 31.09 | 30.56 | 2540515 |
| 1742424000 | 31.2 | 0.9 | 2.97 | 30.38 | 31.35 | 30.19 | 2663952 |
| 1742337600 | 30.3 | 0.04 | 0.13 | 30.72 | 30.72 | 29.45 | 2465612 |
| 1742251200 | 30.26 | 0.27 | 0.90 | 29.96 | 30.73 | 29.775 | 2334411 |
| 1741992000 | 29.99 | 1.22 | 4.24 | 29.11 | 29.99 | 28.8828 | 2213709 |
| 1741905600 | 28.77 | -1.01 | -3.39 | 29.44 | 29.875 | 28.27 | 2128690 |
| 1741819200 | 29.78 | 0.71 | 2.44 | 29.21 | 30.31 | 28.9 | 2866677 |
| 1741732800 | 29.07 | 1.7 | 6.21 | 27.54 | 29.25 | 27.54 | 3250257 |
| 1741646400 | 27.37 | -0.22 | -0.80 | 27.45 | 28.13 | 26.95 | 2751630 |
| 1741390800 | 27.59 | 0.44 | 1.62 | 27.54 | 28.46 | 27.36 | 2560150 |
| 1741304400 | 27.15 | -0.37 | -1.34 | 27.29 | 27.62 | 26.69 | 2130244 |
| 1741218000 | 27.52 | -1.33 | -4.61 | 28.19 | 28.4 | 26.66 | 2993710 |
| 1741131600 | 28.85 | -1.16 | -3.87 | 29.39 | 29.675 | 28.34 | 3076755 |
| 1741045200 | 30.01 | -2.7 | -8.25 | 32.869999 | 33.134999 | 29.43 | 2525728 |
| 1740786000 | 32.71 | 0.19 | 0.58 | 32.4 | 32.84 | 31.8046 | 1724599 |
| 1740699600 | 32.52 | 0.15 | 0.46 | 32.7 | 33.229999 | 32.17 | 2303159 |
| 1740613200 | 32.369999 | -0.71 | -2.15 | 33.189999 | 33.455 | 32.189999 | 2959655 |
| 1740526800 | 33.08 | -0.74 | -2.19 | 33.8 | 34.73 | 32.96 | 3371238 |
| 1740440400 | 33.82 | -0.53 | -1.54 | 34.45 | 34.62 | 33.7113 | 2606515 |
| 1740181200 | 34.35 | -2.76 | -7.44 | 37.11 | 37.11 | 34.06 | 4709481 |
| 1740094800 | 37.11 | -1.72 | -4.43 | 37.865 | 39.4 | 36.56 | 4569215 |
| 1740008400 | 38.83 | 0.21 | 0.54 | 38.57 | 39.4 | 37.94 | 2499826 |
| 1739922000 | 38.62 | 0.1 | 0.26 | 38.85 | 39.24 | 38.2 | 1688046 |
| 1739576400 | 38.52 | -0.45 | -1.15 | 39.7 | 39.985 | 38.13 | 1684004 |
| 1739490000 | 38.97 | 0.06 | 0.15 | 38.87 | 39.42 | 38.42 | 1373602 |
| 1739403600 | 38.91 | -1.7 | -4.19 | 40.11 | 40.89 | 38.87 | 1869678 |
| 1739317200 | 40.61 | 1.2 | 3.04 | 39.64 | 41.29 | 39.64 | 1634813 |
| 1739230800 | 39.41 | 2.03 | 5.43 | 37.9 | 39.56 | 37.89 | 1666202 |
| 1738971600 | 37.38 | 0.14 | 0.38 | 37.49 | 37.89 | 37.15 | 1227940 |
| 1738885200 | 37.24 | -0.61 | -1.61 | 38.07 | 38.3 | 36.92 | 1309261 |
| 1738798800 | 37.85 | -0.42 | -1.10 | 38.1 | 38.259 | 37.44 | 1040850 |
| 1738712400 | 38.27 | 0.89 | 2.38 | 36.75 | 38.39 | 36.66 | 1060184 |
| 1738626000 | 37.38 | -0.58 | -1.53 | 37.78 | 38.048 | 36.58 | 1526638 |
| 1738366800 | 37.96 | -1.65 | -4.17 | 39.38 | 39.38 | 37.84 | 1280723 |
| 1738280400 | 39.61 | -0.44 | -1.10 | 40.31 | 40.45 | 39.31 | 1170960 |
| 1738194000 | 40.05 | 0.37 | 0.93 | 39.35 | 40.205 | 39.25 | 1259042 |
| 1738107600 | 39.68 | -0.01 | -0.03 | 39.85 | 40.5 | 39.09 | 1198547 |
| 1738021200 | 39.69 | -0.4 | -1.00 | 40.04 | 40.89 | 39.36 | 1462940 |
| 1737762000 | 40.09 | -1.69 | -4.04 | 41 | 41.26 | 39.99 | 1308645 |
| 1737675600 | 41.78 | 0 | 0.00 | 41.78 | 41.78 | 41.78 | 0 |
| 1737589200 | 41.78 | -0.1 | -0.24 | 41.9 | 42.3 | 41.38 | 1550568 |
| 1737502800 | 41.88 | -1.33 | -3.08 | 42.805 | 42.88 | 41.83 | 1390549 |
| 1737157200 | 43.21 | -0.91 | -2.06 | 43.96 | 44.34 | 42.74 | 2350888 |
| 1737070800 | 44.12 | -0.57 | -1.28 | 44.3 | 44.7795 | 44.02 | 1182595 |
| 1736984400 | 44.69 | 0.77 | 1.75 | 44.39 | 44.95 | 44.06 | 1668952 |
| 1736898000 | 43.92 | 0.2 | 0.46 | 43.5 | 44.2388 | 43.21 | 1892982 |
| 1736811600 | 43.72 | 0.37 | 0.85 | 43.64 | 44.74 | 43.29 | 1369163 |
| 1736552400 | 43.35 | 0.7 | 1.64 | 44.02 | 44.5 | 43.28 | 1984564 |
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
