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 | -0.45 | -1.45161290323 | 31 | 31.1 | 30.15 | 2316 | 30.91050986 | CS |
| 4 | 1.55 | 5.34482758621 | 29 | 31.1 | 28.7 | 2817 | 30.56932883 | CS |
| 12 | 4.49 | 17.2294704528 | 26.06 | 31.1 | 26.05 | 5514 | 29.45752373 | CS |
| 26 | -0.45 | -1.45161290323 | 31 | 31.1 | 25.51 | 4612 | 28.56244244 | CS |
| 52 | 5.2 | 20.5128205128 | 25.35 | 31.1 | 23.04 | 6160 | 27.25754739 | CS |
| 156 | 8.72 | 39.9450297755 | 21.83 | 31.1 | 13.46 | 5515 | 22.7274045 | CS |
| 260 | -13.193 | -30.1602542121 | 43.743 | 90 | 13.46 | 4511 | 26.52396698 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743110940 | 30.55 | 0 | 0.00 | 30.55 | 30.55 | 30.55 | 0 |
| 1743024540 | 30.55 | -0.22 | -0.72 | 30.655 | 30.655 | 30.15 | 2202 |
| 1742937600 | 30.772 | 0 | 0.00 | 30.772 | 30.772 | 30.772 | 0 |
| 1742851200 | 30.772 | -0.33 | -1.05 | 30.772 | 30.772 | 30.772 | 321 |
| 1742592360 | 31.1 | 0 | 0.00 | 31.1 | 31.1 | 31.1 | 0 |
| 1742505960 | 31.1 | 0.94 | 3.12 | 31 | 31.1 | 30.832 | 4424 |
| 1742419800 | 30.16 | 0 | 0.00 | 30.16 | 30.16 | 30.16 | 0 |
| 1742333400 | 30.16 | 0.01 | 0.03 | 30.16 | 30.16 | 30.16 | 174 |
| 1742246400 | 30.15 | -0.01 | -0.03 | 30.15 | 30.15 | 30.15 | 366 |
| 1741987680 | 30.16 | -0.89 | -2.87 | 30.77 | 30.77 | 30.16 | 488 |
| 1741901340 | 31.05 | 0 | 0.00 | 31.05 | 31.05 | 31.05 | 0 |
| 1741814940 | 31.05 | 0.55 | 1.80 | 30.68 | 31.05 | 30.68 | 1373 |
| 1741728480 | 30.5004 | -0.05 | -0.16 | 29.75 | 30.5004 | 29.75 | 1221 |
| 1741641600 | 30.55 | -0.28 | -0.91 | 30.55 | 30.55 | 30.55 | 10005 |
| 1741386540 | 30.83 | 0 | 0.00 | 30.83 | 30.83 | 30.83 | 0 |
| 1741300140 | 30.83 | -0.07 | -0.23 | 30.83 | 30.83 | 30.83 | 8716 |
| 1741213440 | 30.9 | 2.2 | 7.67 | 30.9 | 30.9 | 30.9 | 1329 |
| 1741126800 | 28.7 | -1.73 | -5.69 | 28.7 | 28.7 | 28.7 | 852 |
| 1741040760 | 30.43 | 0.37 | 1.23 | 30.25 | 30.5262 | 30.19 | 1651 |
| 1740781260 | 30.06 | -0.51 | -1.65 | 29 | 30.06 | 29 | 6316 |
| 1740694800 | 30.565 | 0 | 0.00 | 30.565 | 30.565 | 30.565 | 0 |
| 1740608400 | 30.565 | 0.23 | 0.74 | 30.22 | 30.565 | 30.22 | 2147 |
| 1740522480 | 30.34 | 0.27 | 0.90 | 30.2037 | 30.34 | 29.924829 | 2326 |
| 1740435600 | 30.07 | 0.47 | 1.59 | 29.7918 | 30.07 | 29.685 | 900 |
| 1740176400 | 29.6 | -0.83 | -2.71 | 29.99 | 30.230429 | 29.6 | 5924 |
| 1740090480 | 30.425 | 0.5 | 1.69 | 30.1 | 30.425 | 29.92 | 2740 |
| 1740003960 | 29.9203 | -0.59 | -1.93 | 30.05 | 30.498288 | 29.9075 | 17988 |
| 1739917740 | 30.51 | 0.63 | 2.11 | 30.25 | 30.51 | 30.25 | 21794 |
| 1739572020 | 29.880636 | -0.13 | -0.43 | 29.34 | 30 | 29.34 | 69284 |
| 1739485320 | 30.01 | 0.51 | 1.73 | 29.93 | 30.01 | 29.65 | 3543 |
| 1739398920 | 29.5 | 0.63 | 2.16 | 29 | 29.5 | 29 | 779 |
| 1739312940 | 28.875 | 1.03 | 3.68 | 28.37 | 28.875 | 28.37 | 2839 |
| 1739226480 | 27.85 | 0 | 0.00 | 27.85 | 27.85 | 27.85 | 0 |
| 1738967280 | 27.85 | 0 | 0.00 | 27.85 | 27.85 | 27.85 | 0 |
| 1738880880 | 27.85 | 0 | 0.00 | 27.85 | 27.85 | 27.85 | 0 |
| 1738794480 | 27.85 | 0 | 0.00 | 27.85 | 27.85 | 27.85 | 0 |
| 1738708080 | 27.85 | -0.65 | -2.28 | 28.065 | 28.065 | 27.85 | 4333 |
| 1738621200 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1738362000 | 28.5 | -0.1 | -0.35 | 28.2 | 28.5 | 28.2 | 1267 |
| 1738276140 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1738189740 | 28.6 | -0.02 | -0.08 | 28.62 | 28.62 | 28.6 | 541 |
| 1738103040 | 28.623 | 0 | 0.00 | 28.623 | 28.623 | 28.623 | 0 |
| 1738016640 | 28.623 | 0 | 0.00 | 28.623 | 28.623 | 28.623 | 0 |
| 1737757440 | 28.623 | -0.01 | -0.04 | 28.39 | 28.675 | 28.39 | 10735 |
| 1737671220 | 28.635 | -0.11 | -0.38 | 27.4 | 28.635 | 27.4 | 1443 |
| 1737584640 | 28.745 | 0.65 | 2.30 | 28.47 | 28.745 | 28.47 | 768 |
| 1737498540 | 28.1 | -0.03 | -0.11 | 28 | 28.1 | 28 | 1431 |
| 1737152880 | 28.13 | 0.88 | 3.23 | 28.13 | 28.13 | 28.13 | 460 |
| 1737066420 | 27.25 | 0.7 | 2.64 | 27.25 | 27.25 | 27.25 | 16742 |
| 1736979780 | 26.55 | 0 | 0.00 | 26.55 | 26.55 | 26.55 | 0 |
| 1736893380 | 26.55 | -0.05 | -0.17 | 26.55 | 26.55 | 26.55 | 1030 |
| 1736806800 | 26.595 | 0.05 | 0.20 | 26.595 | 26.595 | 26.575 | 1494 |
| 1736547720 | 26.541 | 0.01 | 0.04 | 26.1 | 26.541 | 26.1 | 5165 |
| 1736375340 | 26.53 | -0.4 | -1.49 | 26.07 | 26.53 | 26.07 | 1521 |
| 1736288940 | 26.93 | 0.32 | 1.20 | 27 | 27.201531 | 26.93 | 4662 |
| 1736202180 | 26.61 | 0 | 0.00 | 26.61 | 26.61 | 26.61 | 0 |
| 1735942980 | 26.61 | 0.56 | 2.15 | 26.61 | 26.62508 | 26.61 | 794 |
| 1735856700 | 26.05 | -0.28 | -1.04 | 26.06 | 26.06 | 26.05 | 3979 |
| 1735684140 | 26.325 | 0 | 0.00 | 26.325 | 26.325 | 26.325 | 0 |
| 1735597740 | 26.325 | 0.19 | 0.72 | 25.89 | 26.657423 | 25.89 | 1382 |
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
