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 | -0.15 | -0.442086648983 | 33.93 | 34.25 | 33.19 | 415684 | 33.81513227 | CS |
| 4 | -1.31 | -3.73325733827 | 35.09 | 35.21 | 33.19 | 455251 | 34.12857322 | CS |
| 12 | -0.84 | -2.42634315425 | 34.62 | 36.98 | 33.19 | 492707 | 34.94419478 | CS |
| 26 | 1.93 | 6.05965463108 | 31.85 | 37.1 | 31.85 | 518449 | 34.66418648 | CS |
| 52 | 2.11 | 6.66245658352 | 31.67 | 37.1 | 29.15 | 495182 | 32.7316237 | CS |
| 156 | -2.65 | -7.27422454021 | 36.43 | 41.94 | 28.13 | 615108 | 35.07570765 | CS |
| 260 | -6.5 | -16.137040715 | 40.28 | 42.97 | 25.27 | 595260 | 34.60091794 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738276800 | 33.32 | 0 | 0.00 | 33.32 | 33.32 | 33.32 | 0 |
| 1738190400 | 33.32 | -0.46 | -1.36 | 33.61 | 33.92 | 33.189999 | 357419 |
| 1738104000 | 33.78 | -0.31 | -0.91 | 34.05 | 34.25 | 33.59 | 554569 |
| 1738017600 | 34.09 | 0.19 | 0.56 | 33.77 | 34.17 | 33.6 | 512951 |
| 1737758400 | 33.9 | 0 | 0.00 | 33.86 | 33.98 | 33.81 | 355192 |
| 1737672000 | 33.9 | 0.03 | 0.09 | 33.93 | 33.99 | 33.77 | 298287 |
| 1737585600 | 33.87 | -0.42 | -1.22 | 34.22 | 34.25 | 33.73 | 298051 |
| 1737499200 | 34.29 | -0.04 | -0.12 | 34 | 34.59 | 33.98 | 498372 |
| 1737412800 | 34.33 | -0.08 | -0.23 | 34.39 | 34.47 | 34.23 | 125991 |
| 1737153600 | 34.41 | 0.37 | 1.09 | 33.96 | 34.48 | 33.96 | 364683 |
| 1737067200 | 34.04 | 0.55 | 1.64 | 33.43 | 34.07 | 33.259999 | 590939 |
| 1736980800 | 33.49 | -0.15 | -0.45 | 33.84 | 33.99 | 33.45 | 319061 |
| 1736894400 | 33.64 | -0.24 | -0.71 | 33.81 | 34 | 33.59 | 358383 |
| 1736808000 | 33.88 | -0.21 | -0.62 | 33.99 | 34.19 | 33.62 | 904177 |
| 1736548800 | 34.09 | -0.19 | -0.55 | 34.17 | 34.19 | 33.79 | 977509 |
| 1736462400 | 34.28 | -0.24 | -0.70 | 34.44 | 34.47 | 34.19 | 497290 |
| 1736376000 | 34.52 | -0.11 | -0.32 | 34.66 | 34.75 | 34.26 | 384297 |
| 1736289600 | 34.63 | 0.1 | 0.29 | 34.48 | 34.77 | 34.48 | 249592 |
| 1736203200 | 34.53 | -0.32 | -0.92 | 34.87 | 34.9 | 34.42 | 473711 |
| 1735944000 | 34.85 | 0.07 | 0.20 | 34.78 | 35.05 | 34.78 | 447333 |
| 1735857600 | 34.78 | -0.07 | -0.20 | 35.09 | 35.21 | 34.59 | 537210 |
| 1735684800 | 34.85 | 0.01 | 0.03 | 34.88 | 35 | 34.72 | 323166 |
| 1735598400 | 34.84 | -0.04 | -0.11 | 34.76 | 34.95 | 34.6 | 192698 |
| 1735339200 | 34.88 | 0.13 | 0.37 | 34.7 | 35.02 | 34.64 | 501233 |
| 1735069200 | 34.75 | 0.24 | 0.70 | 34.41 | 34.89 | 34.41 | 123279 |
| 1734993600 | 34.51 | 0.04 | 0.12 | 34.4 | 34.6 | 34.02 | 323150 |
| 1734734400 | 34.47 | 0.25 | 0.73 | 34.12 | 34.54 | 33.92 | 732581 |
| 1734648000 | 34.22 | -0.25 | -0.73 | 34.41 | 34.49 | 34.19 | 404593 |
| 1734561600 | 34.47 | -0.68 | -1.93 | 35.05 | 35.15 | 34.45 | 316055 |
| 1734475200 | 35.15 | -0.24 | -0.68 | 35.26 | 35.52 | 34.95 | 296001 |
| 1734388800 | 35.39 | -0.03 | -0.08 | 35.26 | 35.61 | 35.17 | 664598 |
| 1734129600 | 35.42 | 0.04 | 0.11 | 35.3 | 35.49 | 35.2 | 606653 |
| 1734043200 | 35.38 | -0.49 | -1.37 | 35.78 | 35.87 | 35.33 | 580927 |
| 1733956800 | 35.87 | -0.63 | -1.73 | 36.51 | 36.6 | 35.79 | 452125 |
| 1733870400 | 36.5 | 0.41 | 1.14 | 36.05 | 36.59 | 35.85 | 542754 |
| 1733784000 | 36.09 | -0.4 | -1.10 | 36.4 | 36.65 | 35.86 | 860700 |
| 1733524800 | 36.49 | -0.27 | -0.73 | 36.76 | 36.8 | 36.32 | 559239 |
| 1733438400 | 36.76 | 0.12 | 0.33 | 36.51 | 36.98 | 36.51 | 270810 |
| 1733352000 | 36.64 | 0.27 | 0.74 | 36.29 | 36.73 | 36.26 | 525747 |
| 1733265600 | 36.37 | 0.37 | 1.03 | 36 | 36.47 | 35.96 | 494337 |
| 1733179200 | 36 | 0.06 | 0.17 | 35.87 | 36.04 | 35.48 | 851200 |
| 1732920000 | 35.94 | 0.08 | 0.22 | 35.86 | 36.04 | 35.66 | 640643 |
| 1732833600 | 35.86 | -0.04 | -0.11 | 35.86 | 36.07 | 35.73 | 78806 |
| 1732747200 | 35.9 | 0.19 | 0.53 | 35.75 | 36.11 | 35.53 | 501583 |
| 1732660800 | 35.71 | 0.09 | 0.25 | 35.45 | 35.76 | 35.41 | 250380 |
| 1732574400 | 35.62 | -0.48 | -1.33 | 36.19 | 36.21 | 35.56 | 1189595 |
| 1732315200 | 36.1 | 0.16 | 0.45 | 36 | 36.27 | 36 | 296144 |
| 1732228800 | 35.94 | 0.75 | 2.13 | 35.15 | 36.01 | 35.15 | 436318 |
| 1732142400 | 35.19 | -0.27 | -0.76 | 35.45 | 35.51 | 35.16 | 255528 |
| 1732056000 | 35.46 | 0.39 | 1.11 | 35 | 35.53 | 34.74 | 448985 |
| 1731969600 | 35.07 | 0.09 | 0.26 | 34.84 | 35.16 | 34.84 | 448740 |
| 1731710400 | 34.98 | 0.6 | 1.75 | 34.59 | 35 | 34.5 | 625346 |
| 1731624000 | 34.38 | 0.12 | 0.35 | 33.77 | 34.52 | 33.189999 | 743031 |
| 1731537600 | 34.26 | -0.18 | -0.52 | 34.35 | 34.51 | 34.05 | 630350 |
| 1731451200 | 34.44 | -0.18 | -0.52 | 34.59 | 34.98 | 34.27 | 520230 |
| 1731364800 | 34.62 | -0.02 | -0.06 | 34.65 | 34.96 | 34.6 | 514459 |
| 1731105600 | 34.64 | 0.05 | 0.14 | 34.54 | 34.87 | 34.54 | 755732 |
| 1731019200 | 34.59 | -0.29 | -0.83 | 34.62 | 34.72 | 34.18 | 1021561 |
| 1730932800 | 34.88 | -0.8 | -2.24 | 35.47 | 35.8 | 34.77 | 551417 |
| 1730846400 | 35.68 | 0.48 | 1.36 | 35.16 | 35.74 | 35.13 | 337141 |
| 1730760000 | 35.2 | -0.18 | -0.51 | 35.1 | 35.58 | 34.99 | 305440 |
| 1730497200 | 35.38 | -0.27 | -0.76 | 35.65 | 35.65 | 35.2 | 712438 |
| 1730410800 | 35.65 | 0.02 | 0.06 | 35.55 | 35.87 | 35.48 | 656603 |
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
