Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.000001 | 2.64550536099 | 37.799999 | 38.95 | 37.049999 | 3590 | 37.83466574 | DE |
| 4 | 2.750001 | 7.62829702159 | 36.049999 | 38.95 | 34.549999 | 8177 | 37.0880092 | DE |
| 12 | 4.85 | 14.2857142857 | 33.95 | 38.95 | 30.2 | 7663 | 35.21087476 | DE |
| 26 | 2.500001 | 6.88705528614 | 36.299999 | 38.95 | 30.2 | 5376 | 35.08871369 | DE |
| 52 | -3.12 | -7.4427480916 | 41.92 | 43.2 | 30.2 | 5685 | 35.40667619 | DE |
| 156 | -49.6 | -56.1085972851 | 88.4 | 91.95 | 30.2 | 25471 | 48.4017532 | DE |
| 260 | -0.105 | -0.269888189179 | 38.905 | 91.95 | 28.055 | 37620 | 53.41149936 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735594020 | 38.85 | 0.65 | 1.70 | 38.2 | 38.95 | 38.2 | 9572 |
| 1735334820 | 38.2 | 0.85 | 2.28 | 37.299999 | 38.45 | 37.049999 | 4094 |
| 1734989220 | 37.35 | -0.4 | -1.06 | 37.799999 | 38.4 | 37.35 | 3086 |
| 1734730020 | 37.75 | -0.45 | -1.18 | 37.95 | 38.2 | 36.95 | 4286 |
| 1734643620 | 38.2 | 0.5 | 1.33 | 37.299999 | 38.2 | 37.299999 | 3509 |
| 1734557220 | 37.7 | -0.55 | -1.44 | 38.1 | 38.4 | 37.65 | 4757 |
| 1734470820 | 38.25 | 1.2 | 3.24 | 37.049999 | 38.299999 | 37.049999 | 5234 |
| 1734384420 | 37.049999 | -0.95 | -2.50 | 37.95 | 37.95 | 37.049999 | 6550 |
| 1734125220 | 38 | 0.05 | 0.13 | 37.45 | 38.35 | 37.45 | 3865 |
| 1734038820 | 37.95 | 0.85 | 2.29 | 37.35 | 37.95 | 37.299999 | 2918 |
| 1733952420 | 37.1 | -0.2 | -0.54 | 37.299999 | 37.7 | 37.1 | 3421 |
| 1733866020 | 37.299999 | -0.8 | -2.10 | 38.15 | 38.25 | 37.25 | 10309 |
| 1733779620 | 38.1 | 0.5 | 1.33 | 37.7 | 38.4 | 37.2 | 9368 |
| 1733520420 | 37.6 | 1.1 | 3.01 | 36.799999 | 37.95 | 36.5 | 8604 |
| 1733434020 | 36.5 | -0.4 | -1.08 | 37.25 | 37.45 | 36.25 | 16480 |
| 1733347620 | 36.9 | 1.4 | 3.94 | 35.7 | 37.95 | 35.7 | 34919 |
| 1733261220 | 35.5 | -0.15 | -0.42 | 35.65 | 35.65 | 34.549999 | 9470 |
| 1733174820 | 35.65 | -0.55 | -1.52 | 36.049999 | 36.049999 | 35.25 | 8138 |
| 1732915620 | 36.2 | 0.1 | 0.28 | 36.549999 | 36.549999 | 35.799999 | 4917 |
| 1732829220 | 36.1 | -0.9 | -2.43 | 36.7 | 37.2 | 36.1 | 6503 |
| 1732742820 | 37 | -0.25 | -0.67 | 36.799999 | 37.299999 | 36.7 | 2893 |
| 1732656420 | 37.25 | -1 | -2.61 | 38.25 | 38.4 | 36.85 | 10023 |
| 1732570020 | 38.25 | 0.4 | 1.06 | 38.15 | 38.85 | 37.35 | 20613 |
| 1732310820 | 37.85 | 0.6 | 1.61 | 37.25 | 38.15 | 37.1 | 17214 |
| 1732224420 | 37.25 | -0.05 | -0.13 | 37.799999 | 37.85 | 36.2 | 11583 |
| 1732138020 | 37.299999 | 2.05 | 5.82 | 35.25 | 37.799999 | 35.25 | 39792 |
| 1732051620 | 35.25 | 1 | 2.92 | 34.2 | 35.25 | 33.95 | 1802 |
| 1731965220 | 34.25 | -0.5 | -1.44 | 34.9 | 34.9 | 33.85 | 8468 |
| 1731705960 | 34.75 | 1 | 2.96 | 33 | 35.049999 | 32.85 | 16766 |
| 1731619560 | 33.75 | 2.6 | 8.35 | 31.7 | 33.75 | 31.2 | 18909 |
| 1731533160 | 31.15 | -0.7 | -2.20 | 31.4 | 31.55 | 30.75 | 4474 |
| 1731446820 | 31.85 | -0.15 | -0.47 | 31.9 | 32 | 31 | 7498 |
| 1731360420 | 32 | 0.7 | 2.24 | 31.5 | 32.4 | 31.35 | 5940 |
| 1731101220 | 31.3 | -0.1 | -0.32 | 31.4 | 31.7 | 31 | 2860 |
| 1731014760 | 31.4 | 0.4 | 1.29 | 30.95 | 31.5 | 30.95 | 1906 |
| 1730928360 | 31 | -0.05 | -0.16 | 31.1 | 31.5 | 30.8 | 4078 |
| 1730841960 | 31.05 | 0.05 | 0.16 | 30.65 | 31.15 | 30.55 | 1480 |
| 1730755560 | 31 | 0.15 | 0.49 | 30.9 | 31.25 | 30.65 | 3093 |
| 1730496360 | 30.85 | -0.4 | -1.28 | 31 | 31.3 | 30.8 | 3475 |
| 1730409960 | 31.25 | 0.85 | 2.80 | 30.3 | 31.25 | 30.3 | 4408 |
| 1730323560 | 30.4 | -1.5 | -4.70 | 32 | 32.049999 | 30.2 | 9176 |
| 1730237160 | 31.9 | -0.05 | -0.16 | 31.9 | 32.35 | 31.9 | 1189 |
| 1730150760 | 31.95 | 0.85 | 2.73 | 31.25 | 32.049999 | 31.25 | 3573 |
| 1729888020 | 31.1 | -0.55 | -1.74 | 31.65 | 31.65 | 30.95 | 3795 |
| 1729801560 | 31.65 | 0.5 | 1.61 | 31.1 | 31.9 | 31.05 | 7730 |
| 1729715160 | 31.15 | -0.9 | -2.81 | 31.85 | 32.1 | 31.05 | 10515 |
| 1729628760 | 32.049999 | -0.55 | -1.69 | 32.25 | 32.25 | 31.55 | 9732 |
| 1729542360 | 32.6 | 0.15 | 0.46 | 32.4 | 32.65 | 32.2 | 2962 |
| 1729283160 | 32.45 | -0.05 | -0.15 | 32.5 | 32.95 | 32.25 | 3265 |
| 1729196760 | 32.5 | -0.6 | -1.81 | 33.1 | 33.35 | 32.5 | 2717 |
| 1729110360 | 33.1 | 0.9 | 2.80 | 31.75 | 33.1 | 31.75 | 6799 |
| 1729023960 | 32.2 | 0.2 | 0.63 | 32.2 | 32.2 | 31.7 | 4429 |
| 1728937620 | 32 | -0.25 | -0.78 | 32.2 | 32.5 | 31.95 | 4482 |
| 1728678360 | 32.25 | 0.2 | 0.62 | 32 | 32.25 | 31.75 | 4976 |
| 1728591960 | 32.049999 | -0.25 | -0.77 | 32.25 | 32.6 | 32 | 5711 |
| 1728505560 | 32.299999 | -0.35 | -1.07 | 32.65 | 32.95 | 32.2 | 6253 |
| 1728419160 | 32.65 | -0.8 | -2.39 | 33.1 | 33.1 | 32.5 | 5588 |
| 1728332760 | 33.45 | -0.15 | -0.45 | 33.95 | 33.95 | 33.049999 | 6212 |
| 1728073560 | 33.6 | 0.15 | 0.45 | 33.45 | 34.049999 | 33.25 | 2656 |
| 1727987220 | 33.45 | -0.8 | -2.34 | 34.1 | 34.1 | 33.35 | 2257 |
| 1727900820 | 34.25 | -0.8 | -2.28 | 35.049999 | 35.299999 | 33.65 | 5499 |
| 1727814420 | 35.049999 | -0.1 | -0.28 | 34.75 | 35.7 | 34.75 | 4108 |
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
