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 | 1.5 | 4.46694460989 | 33.58 | 35.53 | 33.5 | 215471 | 34.55873075 | CS |
| 4 | 1.3 | 3.84843102427 | 33.78 | 35.53 | 32.25 | 249275 | 33.89973681 | CS |
| 12 | 4.55 | 14.9033737308 | 30.53 | 35.53 | 30.36 | 185228 | 33.05337463 | CS |
| 26 | 6.32 | 21.9749652295 | 28.76 | 35.53 | 27.53 | 125665 | 31.78255844 | CS |
| 52 | 9.6 | 37.6766091052 | 25.48 | 35.53 | 24.06 | 90189 | 29.98619508 | CS |
| 156 | 15.22 | 76.6364551863 | 19.86 | 35.53 | 17.01 | 58591 | 25.12925762 | CS |
| 260 | 15.73 | 81.2919896641 | 19.35 | 35.53 | 16.72 | 66280 | 22.24296976 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744839600 | 35.48 | 0.76 | 2.19 | 35.35 | 35.53 | 35.17 | 234954 |
| 1744753200 | 34.72 | 0.45 | 1.31 | 34.41 | 34.72 | 34.29 | 97730 |
| 1744666800 | 34.27 | -0.19 | -0.55 | 34.21 | 34.35 | 34.1 | 265682 |
| 1744407600 | 34.46 | 0.48 | 1.41 | 34.42 | 34.63 | 34.31 | 253543 |
| 1744321200 | 33.98 | 0.59 | 1.77 | 33.58 | 34.14 | 33.5 | 225448 |
| 1744234800 | 33.39 | 0.56 | 1.71 | 33.39 | 33.58 | 32.83 | 797425 |
| 1744148400 | 32.83 | 0.32 | 0.98 | 32.86 | 32.96 | 32.58 | 204818 |
| 1744062000 | 32.509999 | -0.76 | -2.28 | 33.159999 | 33.21 | 32.25 | 338681 |
| 1743802800 | 33.27 | -0.64 | -1.89 | 33.8 | 33.84 | 33.08 | 305621 |
| 1743716400 | 33.91 | -0.76 | -2.19 | 33.34 | 34.11 | 33.2 | 276908 |
| 1743630000 | 34.67 | 0.08 | 0.23 | 34.72 | 34.77 | 34.59 | 143236 |
| 1743543600 | 34.59 | -0.02 | -0.06 | 34.73 | 34.82 | 34.34 | 187292 |
| 1743457200 | 34.61 | 0.48 | 1.41 | 34.65 | 34.7 | 34.53 | 675487 |
| 1743198000 | 34.13 | 0.33 | 0.98 | 34.02 | 34.18 | 33.96 | 257258 |
| 1743111600 | 33.8 | 0.51 | 1.53 | 33.67 | 33.82 | 33.58 | 342408 |
| 1743025200 | 33.29 | -0.07 | -0.21 | 33.42 | 33.42 | 33.2 | 82175 |
| 1742938800 | 33.36 | 0.09 | 0.27 | 33.42 | 33.61 | 33.36 | 45577 |
| 1742852400 | 33.27 | -0.28 | -0.83 | 33.59 | 33.59 | 33.259999 | 77206 |
| 1742593200 | 33.549999 | -0.21 | -0.62 | 33.74 | 33.74 | 33.35 | 99625 |
| 1742506800 | 33.76 | -0.03 | -0.09 | 33.78 | 33.82 | 33.68 | 74430 |
| 1742420400 | 33.79 | 0.23 | 0.69 | 33.64 | 33.79 | 33.53 | 69750 |
| 1742334000 | 33.56 | 0.35 | 1.05 | 33.62 | 33.62 | 33.47 | 196136 |
| 1742247600 | 33.21 | 0.05 | 0.15 | 33.15 | 33.28 | 33.08 | 118959 |
| 1741988400 | 33.159999 | -0.03 | -0.09 | 33.28 | 33.28 | 33.13 | 153352 |
| 1741902000 | 33.189999 | 0.44 | 1.34 | 32.95 | 33.25 | 32.95 | 1095878 |
| 1741815600 | 32.75 | 0.15 | 0.46 | 32.53 | 32.83 | 32.509999 | 88805 |
| 1741729200 | 32.6 | 0.15 | 0.46 | 32.659999 | 32.84 | 32.6 | 230813 |
| 1741642800 | 32.45 | -0.15 | -0.46 | 32.659999 | 32.729999 | 32.45 | 89239 |
| 1741387200 | 32.6 | 0.16 | 0.49 | 32.689999 | 32.7 | 32.5 | 134203 |
| 1741300800 | 32.439999 | -0.2 | -0.61 | 32.5 | 32.549999 | 32.29 | 67447 |
| 1741214400 | 32.64 | -0.13 | -0.40 | 32.54 | 32.799999 | 32.4 | 94049 |
| 1741128000 | 32.77 | 0.32 | 0.99 | 32.64 | 32.869999 | 32.549999 | 194090 |
| 1741041600 | 32.45 | 0.44 | 1.37 | 32.1 | 32.47 | 32.09 | 312528 |
| 1740782400 | 32.009999 | -0.22 | -0.68 | 31.95 | 32.009999 | 31.74 | 53536 |
| 1740696000 | 32.229999 | -0.27 | -0.83 | 32.38 | 32.38 | 32.159999 | 81022 |
| 1740609600 | 32.5 | 0.11 | 0.34 | 32.34 | 32.5 | 32.229999 | 47475 |
| 1740523200 | 32.39 | -0.29 | -0.89 | 32.58 | 32.6 | 32.1 | 111697 |
| 1740436800 | 32.68 | 0.3 | 0.93 | 32.5 | 32.68 | 32.35 | 97918 |
| 1740177600 | 32.38 | 0.13 | 0.40 | 32.35 | 32.45 | 32.15 | 52039 |
| 1740091200 | 32.25 | -0.03 | -0.09 | 32.17 | 32.33 | 32.17 | 74238 |
| 1740004800 | 32.28 | 0.22 | 0.69 | 32.14 | 32.29 | 32.1 | 90903 |
| 1739918400 | 32.06 | 0.38 | 1.20 | 32.18 | 32.18 | 32.04 | 253960 |
| 1739572800 | 31.68 | -0.55 | -1.71 | 32.159999 | 32.159999 | 31.55 | 146053 |
| 1739486400 | 32.229999 | 0.19 | 0.59 | 32.189999 | 32.299999 | 32.09 | 105685 |
| 1739400000 | 32.04 | 0.02 | 0.06 | 32.07 | 32.13 | 31.98 | 93201 |
| 1739313600 | 32.02 | -0.08 | -0.25 | 32.07 | 32.17 | 32 | 122614 |
| 1739227200 | 32.1 | 0.47 | 1.49 | 32.08 | 32.2 | 32.03 | 272679 |
| 1738968000 | 31.63 | -0.02 | -0.06 | 31.83 | 31.99 | 31.63 | 85196 |
| 1738881600 | 31.65 | -0.14 | -0.44 | 31.8 | 31.8 | 31.54 | 58867 |
| 1738795200 | 31.79 | 0.2 | 0.63 | 31.67 | 31.9 | 31.67 | 149212 |
| 1738708800 | 31.59 | -0.19 | -0.60 | 31.63 | 31.66 | 31.47 | 92828 |
| 1738622400 | 31.78 | 0.3 | 0.95 | 31.94 | 32.119999 | 31.66 | 313647 |
| 1738363200 | 31.48 | 0.25 | 0.80 | 31.48 | 31.61 | 31.16 | 236977 |
| 1738276800 | 31.23 | 0.51 | 1.66 | 30.94 | 31.49 | 30.92 | 186911 |
| 1738190400 | 30.72 | -0.03 | -0.10 | 30.83 | 30.83 | 30.6 | 121478 |
| 1738104000 | 30.75 | 0.32 | 1.05 | 30.54 | 30.77 | 30.54 | 55377 |
| 1738017600 | 30.43 | -0.3 | -0.98 | 30.58 | 30.6 | 30.36 | 91604 |
| 1737758400 | 30.73 | 0.14 | 0.46 | 30.75 | 30.86 | 30.7 | 42270 |
| 1737672000 | 30.59 | -0.05 | -0.16 | 30.53 | 30.6 | 30.46 | 60327 |
| 1737585600 | 30.64 | 0.27 | 0.89 | 30.51 | 30.67 | 30.51 | 141780 |
| 1737499200 | 30.37 | 0.59 | 1.98 | 30.36 | 30.44 | 30.3 | 85498 |
| 1737412800 | 29.78 | -0.4 | -1.33 | 30.6 | 30.75 | 29.5 | 129909 |
| 1737153600 | 30.18 | -0.04 | -0.13 | 30.21 | 30.27 | 30.15 | 62463 |
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
