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 | 1.26 | 3.36538461538 | 37.44 | 39.4 | 37.44 | 46096 | 38.47247493 | CS |
| 4 | -2.15 | -5.26315789474 | 40.85 | 41.2 | 37.44 | 59446 | 38.78755285 | CS |
| 12 | -1.78 | -4.39723320158 | 40.48 | 41.28 | 36.3 | 67220 | 38.61524032 | CS |
| 26 | -1.52 | -3.77921432123 | 40.22 | 41.45 | 36.3 | 54783 | 39.05267739 | CS |
| 52 | -8.81 | -18.5434645338 | 47.51 | 48.23 | 36.3 | 52308 | 40.39822809 | CS |
| 156 | -4.52 | -10.4581212402 | 43.22 | 51.52 | 32.35 | 75777 | 40.0792842 | CS |
| 260 | 10.69 | 38.1649410925 | 28.01 | 51.52 | 20.51 | 85250 | 37.80880609 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735328400 | 39.02 | 0 | 0.00 | 39.02 | 39.02 | 39.02 | 0 |
| 1735069200 | 39.02 | 0.47 | 1.22 | 38.35 | 39.03 | 38.35 | 29583 |
| 1734993600 | 38.55 | 0.36 | 0.94 | 38.25 | 38.61 | 38.18 | 40302 |
| 1734734400 | 38.19 | 0.4 | 1.06 | 37.44 | 38.6 | 37.44 | 68402 |
| 1734648000 | 37.79 | -0.18 | -0.47 | 37.78 | 38.16 | 37.63 | 143963 |
| 1734561600 | 37.97 | -0.17 | -0.45 | 37.93 | 38.48 | 37.82 | 99636 |
| 1734475200 | 38.14 | 0.19 | 0.50 | 38.6 | 38.6 | 37.92 | 87921 |
| 1734388800 | 37.95 | -0.15 | -0.39 | 38.07 | 38.56 | 37.9 | 41338 |
| 1734129600 | 38.1 | 0.01 | 0.03 | 37.91 | 38.49 | 37.74 | 58892 |
| 1734043200 | 38.09 | -0.76 | -1.96 | 38.9 | 39.25 | 37.9 | 52611 |
| 1733956800 | 38.85 | 0.01 | 0.03 | 39.54 | 39.54 | 38.44 | 58893 |
| 1733870400 | 38.84 | -1.06 | -2.66 | 39.86 | 39.86 | 38.71 | 64830 |
| 1733784000 | 39.9 | 0.21 | 0.53 | 39.71 | 40 | 39.54 | 34148 |
| 1733524800 | 39.69 | -0.28 | -0.70 | 39.98 | 40.08 | 39.69 | 27248 |
| 1733438400 | 39.97 | -0.21 | -0.52 | 40.18 | 40.37 | 39.77 | 30874 |
| 1733352000 | 40.18 | 0.28 | 0.70 | 40.09 | 40.18 | 39.64 | 36127 |
| 1733265600 | 39.9 | -0.38 | -0.94 | 39.49 | 40.3 | 39.47 | 113462 |
| 1733179200 | 40.28 | -0.8 | -1.95 | 41.07 | 41.13 | 40.25 | 41027 |
| 1732920000 | 41.08 | 0.42 | 1.03 | 40.85 | 41.2 | 40.75 | 40772 |
| 1732833600 | 40.66 | 0 | 0.00 | 40.33 | 40.88 | 40.28 | 30261 |
| 1732747200 | 40.66 | -0.31 | -0.76 | 40.69 | 41.23 | 40.53 | 45562 |
| 1732660800 | 40.97 | 0.03 | 0.07 | 41.1 | 41.28 | 40.4 | 71034 |
| 1732574400 | 40.94 | 1.93 | 4.95 | 38.58 | 41.22 | 38.58 | 109533 |
| 1732315200 | 39.01 | 0.5 | 1.30 | 38.4 | 39.03 | 38.4 | 86007 |
| 1732228800 | 38.51 | 0.16 | 0.42 | 38.39 | 38.74 | 38.22 | 59802 |
| 1732142400 | 38.35 | 0.11 | 0.29 | 38.04 | 38.86 | 37.95 | 80885 |
| 1732056000 | 38.24 | -0.12 | -0.31 | 38.01 | 38.48 | 37.91 | 45280 |
| 1731969600 | 38.36 | 0.12 | 0.31 | 38.34 | 38.64 | 38.13 | 60135 |
| 1731710400 | 38.24 | -0.3 | -0.78 | 38.41 | 38.64 | 38.01 | 69202 |
| 1731624000 | 38.54 | -0.2 | -0.52 | 38.76 | 38.82 | 38.01 | 55279 |
| 1731537600 | 38.74 | -0.12 | -0.31 | 38.81 | 38.81 | 38.46 | 44685 |
| 1731451200 | 38.86 | 0.09 | 0.23 | 38.83 | 39.16 | 38.77 | 62439 |
| 1731364800 | 38.77 | 0.15 | 0.39 | 38.66 | 39 | 38.66 | 31566 |
| 1731105600 | 38.62 | 0.09 | 0.23 | 38.72 | 38.9 | 38.37 | 111863 |
| 1731019200 | 38.53 | 0.02 | 0.05 | 38.36 | 38.81 | 38.36 | 55283 |
| 1730932800 | 38.51 | 1.09 | 2.91 | 37.4 | 38.51 | 37.16 | 83810 |
| 1730846400 | 37.42 | 0.34 | 0.92 | 36.81 | 37.49 | 36.81 | 24539 |
| 1730760000 | 37.08 | 0.12 | 0.32 | 36.65 | 37.28 | 36.65 | 48497 |
| 1730497200 | 36.96 | 0.27 | 0.74 | 37 | 37.05 | 36.65 | 55765 |
| 1730410800 | 36.69 | -0.22 | -0.60 | 37.1 | 37.1 | 36.52 | 77429 |
| 1730324400 | 36.91 | -0.09 | -0.24 | 36.99 | 37.1 | 36.3 | 140595 |
| 1730238000 | 37 | -1.04 | -2.73 | 37.63 | 37.68 | 36.81 | 87615 |
| 1730151600 | 38.04 | -0.34 | -0.89 | 38.36 | 38.62 | 37.7 | 64388 |
| 1729892400 | 38.38 | -0.12 | -0.31 | 38.58 | 38.81 | 38.37 | 40532 |
| 1729806000 | 38.5 | 0.3 | 0.79 | 38.28 | 38.51 | 38.05 | 56484 |
| 1729719600 | 38.2 | -0.42 | -1.09 | 38.39 | 38.59 | 38.01 | 66107 |
| 1729633200 | 38.62 | -0.37 | -0.95 | 38.52 | 39.11 | 38.52 | 65434 |
| 1729546800 | 38.99 | 0.44 | 1.14 | 38.5 | 39.15 | 38.4 | 58924 |
| 1729287600 | 38.55 | -0.4 | -1.03 | 38.9 | 39.55 | 38.52 | 74913 |
| 1729201200 | 38.95 | 0.43 | 1.12 | 38.55 | 39.08 | 38.47 | 58843 |
| 1729114800 | 38.52 | 1.01 | 2.69 | 37.54 | 38.57 | 37.54 | 138617 |
| 1729028400 | 37.51 | -1.56 | -3.99 | 38.95 | 38.95 | 37.14 | 185203 |
| 1728682800 | 39.07 | 0.05 | 0.13 | 39 | 39.2 | 38.8 | 39764 |
| 1728596400 | 39.02 | -0.82 | -2.06 | 40.28 | 40.28 | 38.01 | 137315 |
| 1728510000 | 39.84 | 0.19 | 0.48 | 39.98 | 40.09 | 39.67 | 28464 |
| 1728423600 | 39.65 | -0.29 | -0.73 | 39.98 | 39.98 | 39.1 | 85612 |
| 1728337200 | 39.94 | 0.17 | 0.43 | 39.71 | 39.98 | 39.33 | 55028 |
| 1728078000 | 39.77 | -0.27 | -0.67 | 40.48 | 40.5 | 39.77 | 30045 |
| 1727991600 | 40.04 | -0.47 | -1.16 | 39.71 | 40.35 | 39.69 | 49275 |
| 1727905200 | 40.51 | 0.01 | 0.02 | 40.11 | 41.1 | 40.11 | 34373 |
| 1727818800 | 40.5 | 0.4 | 1.00 | 39.99 | 40.75 | 39.74 | 76822 |
| 1727732400 | 40.1 | 0.33 | 0.83 | 39.73 | 40.1 | 39.3 | 40048 |
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
