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 | 0.3565 | 1.00639406044 | 35.4235 | 36.025 | 35.4235 | 3300 | 35.69621212 | CS |
| 4 | -2.46 | -6.43305439331 | 38.24 | 39.075 | 35.4235 | 3277 | 37.4139384 | CS |
| 12 | -2.955 | -7.62875951981 | 38.735 | 39.075 | 34.3 | 2848 | 37.30499381 | CS |
| 26 | -2.57 | -6.70143415906 | 38.35 | 42.071 | 34.3 | 2750 | 38.38557968 | CS |
| 52 | -2.46 | -6.43305439331 | 38.24 | 47.105 | 33.57 | 1845 | 38.48928025 | CS |
| 156 | 10.97 | 44.2160419186 | 24.81 | 47.105 | 22.7301 | 1125 | 35.37316066 | CS |
| 260 | 0.2847 | 0.802078021597 | 35.4953 | 47.105 | 10.99 | 1085 | 29.62981648 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735337400 | 35.78 | 0 | 0.00 | 35.78 | 35.78 | 35.78 | 0 |
| 1735251000 | 35.78 | 0 | 0.00 | 35.78 | 35.78 | 35.78 | 0 |
| 1735078200 | 35.78 | 0.14 | 0.39 | 36.025 | 36.025 | 35.78 | 2650 |
| 1734992400 | 35.64 | 0 | 0.00 | 35.64 | 35.64 | 35.64 | 0 |
| 1734733200 | 35.64 | -1.76 | -4.71 | 35.4235 | 36.02 | 35.4235 | 3950 |
| 1734647340 | 37.4 | 0 | 0.00 | 37.4 | 37.4 | 37.4 | 0 |
| 1734560940 | 37.4 | 0 | 0.00 | 37.4 | 37.4 | 37.4 | 0 |
| 1734474540 | 37.4 | 0 | 0.00 | 37.4 | 37.4 | 37.4 | 0 |
| 1734388140 | 37.4 | -0.08 | -0.21 | 37.5 | 37.5 | 37.4 | 2314 |
| 1734128940 | 37.48 | -0.22 | -0.58 | 37.48 | 37.48 | 37.48 | 5385 |
| 1734042300 | 37.7 | 0 | 0.00 | 37.7 | 37.7 | 37.7 | 0 |
| 1733955900 | 37.7 | -1.38 | -3.52 | 37.7 | 37.7 | 37.7 | 1085 |
| 1733869200 | 39.075 | 0 | 0.00 | 39.075 | 39.075 | 39.075 | 0 |
| 1733782800 | 39.075 | 0 | 0.00 | 39.075 | 39.075 | 39.075 | 0 |
| 1733523600 | 39.075 | 0.71 | 1.84 | 39.075 | 39.075 | 39.075 | 4939 |
| 1733437380 | 38.37 | 0 | 0.00 | 38.37 | 38.37 | 38.37 | 0 |
| 1733350980 | 38.37 | 0.6 | 1.59 | 38.24 | 38.37 | 38.24 | 2614 |
| 1733264760 | 37.77 | 0 | 0.00 | 37.77 | 37.77 | 37.77 | 0 |
| 1733178360 | 37.77 | 0 | 0.00 | 37.77 | 37.77 | 37.77 | 0 |
| 1732919160 | 37.77 | 0 | 0.00 | 37.77 | 37.77 | 37.77 | 0 |
| 1732746360 | 37.77 | 0 | 0.00 | 37.77 | 37.77 | 37.77 | 0 |
| 1732659960 | 37.77 | 0 | 0.00 | 37.77 | 37.77 | 37.77 | 0 |
| 1732573560 | 37.77 | -0.15 | -0.40 | 37.77 | 37.77 | 37.77 | 235 |
| 1732314300 | 37.92 | 0 | 0.00 | 37.92 | 37.92 | 37.92 | 0 |
| 1732227900 | 37.92 | 0.22 | 0.58 | 37.92 | 37.92 | 37.92 | 10827 |
| 1732141740 | 37.7 | -0.34 | -0.89 | 37.61 | 37.7 | 37.61 | 3195 |
| 1732054800 | 38.04 | 0.81 | 2.18 | 38.04 | 38.04 | 38.04 | 2391 |
| 1731968640 | 37.23 | 0.29 | 0.79 | 37.23 | 37.23 | 37.23 | 544 |
| 1731709200 | 36.94 | 0 | 0.00 | 36.94 | 36.94 | 36.94 | 0 |
| 1731622800 | 36.94 | -0.47 | -1.26 | 36.94 | 36.94 | 36.94 | 1497 |
| 1731536760 | 37.41 | -0.21 | -0.54 | 37.41 | 37.41 | 37.41 | 3369 |
| 1731450000 | 37.615 | 0 | 0.00 | 37.615 | 37.615 | 37.615 | 0 |
| 1731363600 | 37.615 | 3.1 | 8.97 | 37.615 | 37.615 | 37.615 | 1513 |
| 1731101280 | 34.52 | 0 | 0.00 | 34.52 | 34.52 | 34.52 | 0 |
| 1731014880 | 34.52 | 0 | 0.00 | 34.52 | 34.52 | 34.52 | 0 |
| 1730928480 | 34.52 | 0 | 0.00 | 34.52 | 34.52 | 34.52 | 0 |
| 1730842080 | 34.52 | 0 | 0.00 | 34.52 | 34.52 | 34.52 | 0 |
| 1730755680 | 34.52 | 0 | 0.00 | 34.52 | 34.52 | 34.52 | 0 |
| 1730496480 | 34.52 | 0 | 0.00 | 34.52 | 34.52 | 34.52 | 0 |
| 1730410080 | 34.52 | 0 | 0.00 | 34.52 | 34.52 | 34.52 | 0 |
| 1730323680 | 34.52 | 0 | 0.00 | 34.52 | 34.52 | 34.52 | 0 |
| 1730237280 | 34.52 | 0.22 | 0.64 | 34.52 | 34.52 | 34.52 | 1371 |
| 1730150700 | 34.3 | 0 | 0.00 | 34.3 | 34.3 | 34.3 | 0 |
| 1729891500 | 34.3 | 0 | 0.00 | 34.3 | 34.3 | 34.3 | 0 |
| 1729805100 | 34.3 | 0 | 0.00 | 34.3 | 34.3 | 34.3 | 0 |
| 1729718700 | 34.3 | 0 | 0.00 | 34.3 | 34.3 | 34.3 | 0 |
| 1729632300 | 34.3 | -0.57 | -1.63 | 34.3 | 34.3 | 34.3 | 1804 |
| 1729545600 | 34.87 | 0 | 0.00 | 34.87 | 34.87 | 34.87 | 0 |
| 1729286400 | 34.87 | -3.74 | -9.69 | 34.49 | 34.87 | 34.49 | 4517 |
| 1729200360 | 38.61 | 0 | 0.00 | 38.61 | 38.61 | 38.61 | 0 |
| 1729113960 | 38.61 | -0.1 | -0.26 | 38.61 | 38.61 | 38.61 | 2032 |
| 1729027680 | 38.71 | -0.03 | -0.06 | 38.71 | 38.71 | 38.71 | 1798 |
| 1728940800 | 38.735 | 0 | 0.00 | 38.735 | 38.735 | 38.735 | 0 |
| 1728681600 | 38.735 | 0 | 0.00 | 38.735 | 38.735 | 38.735 | 0 |
| 1728595200 | 38.735 | 0 | 0.00 | 38.735 | 38.735 | 38.735 | 0 |
| 1728508800 | 38.735 | 0 | 0.00 | 38.735 | 38.735 | 38.735 | 0 |
| 1728422400 | 38.735 | 0 | 0.00 | 38.735 | 38.735 | 38.735 | 0 |
| 1728336000 | 38.735 | -0.68 | -1.71 | 38.735 | 38.735 | 38.735 | 1775 |
| 1728077160 | 39.41 | 0 | 0.00 | 39.41 | 39.41 | 39.41 | 0 |
| 1727990760 | 39.41 | -0.94 | -2.32 | 39.19 | 39.41 | 39.19 | 3608 |
| 1727904000 | 40.345 | 0.27 | 0.66 | 40.345 | 40.345 | 40.345 | 953 |
| 1727817780 | 40.08 | 0 | 0.00 | 40.08 | 40.08 | 40.08 | 0 |
| 1727731380 | 40.08 | -0.31 | -0.77 | 40.3205 | 40.3205 | 40.08 | 3303 |
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
