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 | -1.19 | -3.22974623422 | 36.845 | 36.845 | 33.88 | 744 | 35.94758203 | DE |
| 4 | -0.625 | -1.72271223815 | 36.28 | 39.275 | 33.88 | 461 | 37.20153354 | DE |
| 12 | 6.38 | 21.7933390265 | 29.275 | 39.89 | 29.185 | 732 | 36.26060638 | DE |
| 26 | 11.505 | 47.6397515528 | 24.15 | 39.89 | 22.315 | 630 | 33.21316538 | DE |
| 52 | 11.095 | 45.1750814332 | 24.56 | 39.89 | 22.315 | 467 | 32.08102501 | DE |
| 156 | 10.475 | 41.6004765687 | 25.18 | 39.89 | 18.75 | 418 | 29.6305379 | DE |
| 260 | 10.475 | 41.6004765687 | 25.18 | 39.89 | 18.75 | 418 | 29.6305379 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 34.295 | 0.1 | 0.29 | 33.96 | 34.295 | 33.88 | 94 |
| 1740691620 | 34.195 | -1.35 | -3.80 | 34.5 | 34.5 | 33.99 | 180 |
| 1740605220 | 35.545 | 0.69 | 1.97 | 35.275 | 35.545 | 35.275 | 120 |
| 1740518820 | 34.86 | -1.32 | -3.65 | 35.83 | 35.83 | 34.86 | 192 |
| 1740432420 | 36.18 | -0.08 | -0.21 | 36.845 | 36.845 | 35.6 | 3132 |
| 1740173220 | 36.255 | -1.14 | -3.05 | 38.17 | 38.17 | 36.255 | 216 |
| 1740086820 | 37.395 | -1.83 | -4.68 | 38.31 | 38.31 | 37.284999 | 278 |
| 1740000420 | 39.229999 | 0.03 | 0.08 | 37.505 | 39.229999 | 37.409999 | 189 |
| 1739914020 | 39.2 | 1.49 | 3.94 | 38.5 | 39.2 | 38.5 | 1664 |
| 1739827620 | 37.715 | 0.07 | 0.19 | 38.39 | 38.44 | 37.655 | 305 |
| 1739568420 | 37.645 | 0.15 | 0.39 | 37.645 | 37.645 | 37.645 | 1 |
| 1739482020 | 37.5 | -0.55 | -1.43 | 37.065 | 37.5 | 37.065 | 89 |
| 1739395620 | 38.045 | -1.23 | -3.13 | 38.645 | 38.645 | 38.045 | 260 |
| 1739309220 | 39.275 | 1.46 | 3.86 | 39.159999 | 39.275 | 38.805 | 176 |
| 1739222820 | 37.815 | 0.54 | 1.45 | 36.369999 | 37.815 | 36.369999 | 511 |
| 1738963620 | 37.275 | -1.23 | -3.18 | 37.35 | 37.35 | 37.275 | 110 |
| 1738877220 | 38.5 | 0.59 | 1.56 | 38.31 | 38.5 | 38.31 | 189 |
| 1738790820 | 37.909999 | 0.99 | 2.68 | 37.299999 | 37.909999 | 37.299999 | 187 |
| 1738704420 | 36.92 | -0.03 | -0.08 | 36.64 | 37.615 | 36.64 | 1008 |
| 1738618020 | 36.95 | 0.85 | 2.34 | 36.28 | 37.369999 | 36.28 | 316 |
| 1738358820 | 36.104999 | -0.29 | -0.78 | 36.39 | 36.58 | 36.015 | 3460 |
| 1738272420 | 36.39 | 0.8 | 2.25 | 36.215 | 36.39 | 36.215 | 37 |
| 1738186020 | 35.59 | 0.58 | 1.66 | 36.04 | 36.04 | 35.59 | 188 |
| 1738099620 | 35.01 | 0.54 | 1.58 | 35.305 | 35.61 | 34.9 | 843 |
| 1738013220 | 34.465 | -3.68 | -9.64 | 38.465 | 38.465 | 34.465 | 1408 |
| 1737754020 | 38.14 | -0.54 | -1.40 | 38.375 | 38.38 | 38.14 | 767 |
| 1737667620 | 38.68 | -1.04 | -2.62 | 39.565 | 39.565 | 38.68 | 1313 |
| 1737581220 | 39.72 | 1.46 | 3.82 | 39.534999 | 39.865 | 39.534999 | 457 |
| 1737494820 | 38.26 | -1.13 | -2.86 | 38.76 | 38.905 | 38.195 | 1575 |
| 1737408420 | 39.385 | 0.35 | 0.91 | 39.665 | 39.665 | 38.729999 | 257 |
| 1737149220 | 39.03 | -0.19 | -0.47 | 39.89 | 39.89 | 39.03 | 546 |
| 1737062820 | 39.215 | 0.29 | 0.73 | 39.555 | 39.74 | 38.61 | 1603 |
| 1736976420 | 38.93 | 1.59 | 4.26 | 37.89 | 39 | 37.7 | 661 |
| 1736890020 | 37.34 | -0.25 | -0.65 | 37.005 | 37.909999 | 37.005 | 243 |
| 1736803620 | 37.585 | -0.13 | -0.33 | 37.74 | 38.799999 | 37.28 | 6552 |
| 1736544420 | 37.71 | 0.73 | 1.96 | 37.32 | 38.455 | 37.14 | 594 |
| 1736458020 | 36.985 | 0.19 | 0.50 | 36.34 | 36.985 | 36.34 | 177 |
| 1736371620 | 36.799999 | 1.28 | 3.60 | 36.445 | 36.799999 | 36.215 | 765 |
| 1736285220 | 35.52 | 0.85 | 2.44 | 34.674999 | 35.52 | 34.674999 | 911 |
| 1736198820 | 34.674999 | 1.01 | 3.00 | 34.159999 | 34.854999 | 33.93 | 1985 |
| 1735939620 | 33.665 | -1.17 | -3.36 | 34.975 | 34.975 | 33.665 | 420 |
| 1735853220 | 34.835 | 2.68 | 8.33 | 33.994999 | 34.835 | 33.835 | 1438 |
| 1735594020 | 32.155 | 0.19 | 0.58 | 31.525 | 32.595 | 31.525 | 1389 |
| 1735334820 | 31.97 | 1.67 | 5.49 | 31.44 | 31.97 | 31.295 | 390 |
| 1734989220 | 30.305 | 0.34 | 1.15 | 30.06 | 30.305 | 29.96 | 290 |
| 1734730020 | 29.96 | 0.36 | 1.20 | 29.7 | 29.96 | 29.7 | 78 |
| 1734643620 | 29.605 | -0.89 | -2.90 | 29.185 | 30.345 | 29.185 | 296 |
| 1734557220 | 30.49 | 1.28 | 4.36 | 30.49 | 30.49 | 30.49 | 24 |
| 1734470820 | 29.215 | -1.18 | -3.87 | 29.355 | 29.355 | 29.215 | 311 |
| 1734384420 | 30.39 | -0.61 | -1.97 | 31.11 | 31.4 | 30.39 | 500 |
| 1734125220 | 31 | -0.54 | -1.71 | 31.005 | 31.005 | 31 | 75 |
| 1734038820 | 31.54 | 0.15 | 0.48 | 31.57 | 31.825 | 31.295 | 325 |
| 1733952420 | 31.39 | 1.83 | 6.17 | 30.705 | 31.39 | 30.705 | 221 |
| 1733866020 | 29.565 | -0.36 | -1.20 | 29.885 | 29.885 | 29.295 | 860 |
| 1733779620 | 29.925 | 0.72 | 2.45 | 29.275 | 29.925 | 29.275 | 60 |
| 1733520420 | 29.21 | -0.54 | -1.80 | 29.7 | 29.7 | 29.21 | 228 |
| 1733434020 | 29.745 | -0.07 | -0.22 | 29.745 | 29.745 | 29.745 | 60 |
| 1733347620 | 29.81 | -0.29 | -0.95 | 30.12 | 30.53 | 29.81 | 195 |
| 1733261220 | 30.095 | 0.06 | 0.20 | 29.945 | 30.095 | 29.945 | 101 |
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
