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 | -0.05 | -0.16 | 31.25 | 31.31 | 30.95 | 423900 | 31.20006578 | CS |
| 4 | 0.16 | 0.515463917526 | 31.04 | 31.33 | 30.94 | 790355 | 31.12644138 | CS |
| 12 | 6.67 | 27.1911944558 | 24.53 | 31.41 | 23.49 | 853879 | 30.84577506 | CS |
| 26 | 15.06 | 93.3085501859 | 16.14 | 31.41 | 15.24 | 586569 | 26.98905536 | CS |
| 52 | 15.1 | 93.7888198758 | 16.1 | 31.41 | 13.87 | 521787 | 22.06750754 | CS |
| 156 | 7.94 | 34.135855546 | 23.26 | 31.41 | 11.85 | 630139 | 17.22974192 | CS |
| 260 | 6.89 | 28.3422459893 | 24.31 | 31.41 | 10.53 | 686515 | 18.11721634 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738881600 | 31.2 | 0.06 | 0.19 | 31.15 | 31.23 | 31.11 | 315751 |
| 1738795200 | 31.14 | -0.11 | -0.35 | 31.29 | 31.29 | 31.1 | 401182 |
| 1738708800 | 31.25 | -0.05 | -0.16 | 31.25 | 31.29 | 31.15 | 393403 |
| 1738622400 | 31.3 | 0.13 | 0.42 | 31.1 | 31.3 | 30.95 | 267809 |
| 1738363200 | 31.17 | -0.1 | -0.32 | 31.25 | 31.31 | 31.07 | 741357 |
| 1738276800 | 31.27 | -0.04 | -0.13 | 31.32 | 31.33 | 31.25 | 556614 |
| 1738190400 | 31.31 | 0.07 | 0.22 | 31.21 | 31.31 | 31.2 | 653610 |
| 1738104000 | 31.24 | -0.03 | -0.10 | 31.2 | 31.28 | 31.2 | 1029287 |
| 1738017600 | 31.27 | 0.11 | 0.35 | 31.07 | 31.29 | 31.07 | 1621684 |
| 1737758400 | 31.16 | -0.01 | -0.03 | 31.15 | 31.17 | 31.11 | 712526 |
| 1737672000 | 31.17 | 0.08 | 0.26 | 31.1 | 31.2 | 31.09 | 993289 |
| 1737585600 | 31.09 | 0.02 | 0.06 | 31.06 | 31.13 | 31.06 | 1135664 |
| 1737499200 | 31.07 | 0.05 | 0.16 | 31.02 | 31.1 | 31.02 | 287926 |
| 1737412800 | 31.02 | 0.07 | 0.23 | 30.95 | 31.02 | 30.94 | 83217 |
| 1737153600 | 30.95 | -0.07 | -0.23 | 31.03 | 31.1 | 30.95 | 1706566 |
| 1737067200 | 31.02 | -0.06 | -0.19 | 31.08 | 31.1 | 31.01 | 991531 |
| 1736980800 | 31.08 | 0.02 | 0.06 | 31.11 | 31.15 | 31.06 | 718591 |
| 1736894400 | 31.06 | 0.01 | 0.03 | 31.07 | 31.11 | 31.05 | 630601 |
| 1736808000 | 31.05 | 0.02 | 0.06 | 31.03 | 31.07 | 31 | 1156533 |
| 1736548800 | 31.03 | 0.01 | 0.03 | 31.04 | 31.06 | 30.98 | 1409959 |
| 1736462400 | 31.02 | -0.01 | -0.03 | 31.05 | 31.09 | 31 | 215408 |
| 1736376000 | 31.03 | 0.01 | 0.03 | 31 | 31.1 | 30.97 | 446919 |
| 1736289600 | 31.02 | 0.05 | 0.16 | 30.94 | 31.05 | 30.94 | 1577458 |
| 1736203200 | 30.97 | 0.02 | 0.06 | 30.95 | 30.99 | 30.93 | 763472 |
| 1735944000 | 30.95 | -0.11 | -0.35 | 30.96 | 31.09 | 30.9 | 721254 |
| 1735857600 | 31.06 | 0.12 | 0.39 | 30.94 | 31.08 | 30.9 | 880248 |
| 1735684800 | 30.94 | -0.01 | -0.03 | 30.8 | 31 | 30.8 | 1028144 |
| 1735598400 | 30.95 | 0.04 | 0.13 | 30.86 | 31.01 | 30.86 | 304853 |
| 1735339200 | 30.91 | 0.01 | 0.03 | 30.86 | 30.94 | 30.85 | 975408 |
| 1735069200 | 30.9 | 0.01 | 0.03 | 30.84 | 30.96 | 30.84 | 235550 |
| 1734993600 | 30.89 | 0.03 | 0.10 | 30.88 | 30.94 | 30.85 | 831316 |
| 1734734400 | 30.86 | -0.06 | -0.19 | 30.89 | 30.99 | 30.76 | 1323484 |
| 1734648000 | 30.92 | 0.24 | 0.78 | 30.75 | 30.99 | 30.75 | 594248 |
| 1734561600 | 30.68 | -0.21 | -0.68 | 30.92 | 31.11 | 30.63 | 1110679 |
| 1734475200 | 30.89 | -0.11 | -0.35 | 31.03 | 31.09 | 30.86 | 1431353 |
| 1734388800 | 31 | -0.04 | -0.13 | 31.02 | 31.07 | 31 | 566730 |
| 1734129600 | 31.04 | 0.02 | 0.06 | 31.02 | 31.06 | 31.01 | 344524 |
| 1734043200 | 31.02 | -0.01 | -0.03 | 31.01 | 31.07 | 31 | 295004 |
| 1733956800 | 31.03 | -0.05 | -0.16 | 31.07 | 31.12 | 31.02 | 391373 |
| 1733870400 | 31.08 | -0.03 | -0.10 | 31.08 | 31.15 | 31.06 | 518599 |
| 1733784000 | 31.11 | -0.01 | -0.03 | 31.08 | 31.19 | 31.08 | 874882 |
| 1733524800 | 31.12 | 0.09 | 0.29 | 31.01 | 31.15 | 31.01 | 379115 |
| 1733438400 | 31.03 | -0.04 | -0.13 | 31.02 | 31.09 | 31 | 519657 |
| 1733352000 | 31.07 | 0.09 | 0.29 | 30.98 | 31.09 | 30.95 | 633810 |
| 1733265600 | 30.98 | -0.06 | -0.19 | 31 | 31.04 | 30.95 | 991799 |
| 1733179200 | 31.04 | -0.01 | -0.03 | 31.02 | 31.12 | 31 | 1282367 |
| 1732920000 | 31.05 | 0.04 | 0.13 | 31.06 | 31.2 | 31 | 718053 |
| 1732833600 | 31.01 | -0.06 | -0.19 | 31.05 | 31.15 | 31.01 | 517589 |
| 1732747200 | 31.07 | 0.09 | 0.29 | 31.1 | 31.19 | 31 | 1670481 |
| 1732660800 | 30.98 | -0.24 | -0.77 | 31.2 | 31.26 | 30.93 | 3535025 |
| 1732574400 | 31.22 | 7.21 | 30.03 | 31.3 | 31.41 | 31.16 | 5734430 |
| 1732315200 | 24.01 | 0.06 | 0.25 | 23.92 | 24.04 | 23.84 | 157212 |
| 1732228800 | 23.95 | 0.09 | 0.38 | 23.84 | 23.96 | 23.61 | 232045 |
| 1732142400 | 23.86 | -0.14 | -0.58 | 24.05 | 24.07 | 23.49 | 195897 |
| 1732056000 | 24 | 0.08 | 0.33 | 23.75 | 24.09 | 23.65 | 209978 |
| 1731969600 | 23.92 | -0.16 | -0.66 | 24.13 | 24.39 | 23.83 | 233630 |
| 1731710400 | 24.08 | -0.44 | -1.79 | 24.53 | 24.95 | 23.78 | 421984 |
| 1731624000 | 24.52 | 0.89 | 3.77 | 23.67 | 24.7 | 22.8 | 411094 |
| 1731537600 | 23.63 | -0.04 | -0.17 | 23.62 | 23.8 | 23.55 | 175689 |
| 1731451200 | 23.67 | -0.36 | -1.50 | 24 | 24.05 | 23.54 | 150935 |
| 1731364800 | 24.03 | 0.29 | 1.22 | 23.73 | 24.1 | 23.73 | 153858 |
| 1731105600 | 23.74 | -0.22 | -0.92 | 23.96 | 24.03 | 23.73 | 181845 |
| 1731019200 | 23.96 | 0.13 | 0.55 | 23.75 | 24.07 | 23.74 | 321662 |
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
