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 | 0.94 | 3.05790500976 | 30.74 | 33.025 | 30.515 | 242855 | 31.95457275 | CS |
| 4 | -3.02 | -8.70317002882 | 34.7 | 36.28 | 30.1 | 259525 | 32.87216902 | CS |
| 12 | -10.52 | -24.9289099526 | 42.2 | 43.745 | 30.1 | 371068 | 34.94444729 | CS |
| 26 | -15.9668 | -33.5107499349 | 47.6468 | 50.75 | 30.1 | 215748 | 36.38257186 | CS |
| 52 | -10.53 | -24.9466950959 | 42.21 | 50.75 | 30.1 | 142083 | 37.7482398 | CS |
| 156 | 23.29 | 277.592371871 | 8.39 | 50.75 | 8.39 | 137618 | 30.08489358 | CS |
| 260 | 21.02 | 197.185741088 | 10.66 | 50.75 | 7.67 | 124556 | 22.72752518 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1747867200 | 31.98 | -0.37 | -1.14 | 32.1 | 32.709899 | 31.94 | 305140 |
| 1747780800 | 32.35 | -0.04 | -0.12 | 32.56 | 33.025 | 32.25 | 297094 |
| 1747694400 | 32.39 | 0.38 | 1.19 | 31.67 | 32.45 | 31.55 | 160228 |
| 1747435200 | 32.009999 | 0.97 | 3.12 | 31.35 | 32.24 | 31.26 | 224960 |
| 1747348800 | 31.04 | 0.25 | 0.81 | 30.74 | 31.2349 | 30.515 | 227436 |
| 1747262400 | 30.79 | -0.38 | -1.22 | 31.22 | 31.25 | 30.72 | 264454 |
| 1747176000 | 31.17 | -0.26 | -0.83 | 31.48 | 31.8 | 31.045 | 262442 |
| 1747089600 | 31.43 | 1.26 | 4.18 | 31.46 | 31.85 | 31.05 | 367582 |
| 1746830400 | 30.17 | -0.55 | -1.79 | 30.98 | 31.3413 | 30.1 | 410886 |
| 1746744000 | 30.72 | -5.2 | -14.48 | 33.92 | 34.5 | 30.69 | 664719 |
| 1746657600 | 35.92 | 0.32 | 0.90 | 36.09 | 36.15 | 35.34 | 256375 |
| 1746571200 | 35.6 | -0.02 | -0.06 | 35.46 | 35.89 | 35.0835 | 187437 |
| 1746484800 | 35.62 | -0.27 | -0.75 | 35.4 | 36.02 | 35.19 | 170388 |
| 1746225600 | 35.89 | 0.66 | 1.87 | 35.93 | 36.28 | 35.64 | 161314 |
| 1746139200 | 35.23 | 0.42 | 1.21 | 34.86 | 35.4 | 34.39 | 247127 |
| 1746052800 | 34.81 | -0.88 | -2.47 | 35.16 | 35.425 | 34.39 | 210309 |
| 1745966400 | 35.69 | 0.6 | 1.71 | 34.88 | 35.77 | 34.41 | 339894 |
| 1745880000 | 35.09 | 0.1 | 0.29 | 34.97 | 35.33 | 34.5201 | 118857 |
| 1745620800 | 34.99 | -0.34 | -0.96 | 35.15 | 35.245 | 34.37 | 137731 |
| 1745534400 | 35.33 | 0.87 | 2.52 | 34.7 | 35.45 | 34.1053 | 171411 |
| 1745448000 | 34.46 | 0.39 | 1.14 | 34.94 | 35.45 | 34.08 | 220116 |
| 1745361600 | 34.07 | 0.72 | 2.16 | 33.84 | 34.21 | 33.29 | 363053 |
| 1745275200 | 33.35 | -1.45 | -4.17 | 34.56 | 34.65 | 32.759999 | 240141 |
| 1744929600 | 34.8 | 0.34 | 0.99 | 34.56 | 35.28 | 34.56 | 270775 |
| 1744843200 | 34.46 | 0.05 | 0.15 | 34.41 | 34.95 | 33.895 | 259084 |
| 1744756800 | 34.41 | 0.24 | 0.70 | 34.39 | 35.175 | 34.295 | 426862 |
| 1744670400 | 34.17 | 0.66 | 1.97 | 34.15 | 34.99 | 32.955 | 356415 |
| 1744411200 | 33.509999 | -0.28 | -0.83 | 33.369999 | 34.16 | 32.485 | 429742 |
| 1744324800 | 33.79 | -2.63 | -7.22 | 35.36 | 35.36 | 33.369999 | 386744 |
| 1744238400 | 36.42 | 1.42 | 4.06 | 34.5 | 37.01 | 32.415 | 767911 |
| 1744152000 | 35 | 0 | 0.00 | 35.78 | 36.5 | 34.23 | 641831 |
| 1744065600 | 35 | 0.85 | 2.49 | 32.409999 | 35.33 | 31.255 | 851352 |
| 1743806400 | 34.15 | -1.19 | -3.37 | 34.39 | 34.885 | 33.435 | 1087760 |
| 1743720000 | 35.34 | -1.46 | -3.97 | 35.15 | 35.5702 | 34.5 | 778379 |
| 1743633600 | 36.8 | -0.08 | -0.22 | 36.72 | 37.19 | 35.78 | 561275 |
| 1743547200 | 36.88 | 0.83 | 2.30 | 36.08 | 36.91 | 35.52 | 871811 |
| 1743460800 | 36.05 | 0.84 | 2.39 | 34.99 | 36.3991 | 34.99 | 554369 |
| 1743201600 | 35.21 | -0.78 | -2.17 | 36.5 | 36.5 | 35.15 | 584217 |
| 1743115200 | 35.99 | 0.2 | 0.56 | 35.8 | 36.24 | 35.45 | 340776 |
| 1743028800 | 35.79 | 0.69 | 1.97 | 35.42 | 36.22 | 35.31 | 525539 |
| 1742942400 | 35.1 | 0.4 | 1.15 | 35.26 | 35.85 | 34.75 | 848356 |
| 1742856000 | 34.7 | 0 | 0.00 | 35.15 | 35.25 | 34.6 | 973708 |
| 1742596800 | 34.7 | -1.74 | -4.77 | 34.52 | 34.99 | 34.08 | 2441715 |
| 1742510400 | 36.44 | -6.3 | -14.74 | 38 | 39.225 | 35.88 | 616828 |
| 1742424000 | 42.74 | 0.9 | 2.15 | 41.6 | 42.84 | 41.5499 | 69858 |
| 1742337600 | 41.84 | -0.83 | -1.95 | 42.62 | 42.62 | 41.52 | 52196 |
| 1742251200 | 42.67 | -0.06 | -0.14 | 42.5 | 42.69 | 41.895 | 68881 |
| 1741992000 | 42.73 | 2.46 | 6.11 | 40.51 | 42.835 | 40.465 | 173676 |
| 1741905600 | 40.27 | -0.12 | -0.30 | 40.72 | 40.79 | 39.896 | 41820 |
| 1741819200 | 40.39 | -0.02 | -0.05 | 40.97 | 41.29 | 39.77 | 59144 |
| 1741732800 | 40.41 | 1.25 | 3.19 | 39.4 | 40.68 | 39.4 | 80375 |
| 1741646400 | 39.16 | -1.7 | -4.16 | 39.93 | 40.01 | 38.23 | 72562 |
| 1741390800 | 40.86 | 0.05 | 0.12 | 40.8 | 41.16 | 39.71 | 69436 |
| 1741304400 | 40.81 | -1.01 | -2.42 | 41.29 | 41.655 | 40.71 | 39291 |
| 1741218000 | 41.82 | 0.93 | 2.27 | 41.17 | 42.49 | 40.77 | 81812 |
| 1741131600 | 40.89 | -1.74 | -4.08 | 41.59 | 42 | 40.31 | 65770 |
| 1741045200 | 42.63 | 0.05 | 0.12 | 42.85 | 43.745 | 42.17 | 98025 |
| 1740786000 | 42.58 | 1.01 | 2.43 | 41.77 | 42.64 | 40.92 | 170952 |
| 1740699600 | 41.57 | -0.32 | -0.76 | 42.2 | 42.63 | 41.385 | 62055 |
| 1740613200 | 41.89 | 0.68 | 1.65 | 41.17 | 42.01 | 40.97 | 70310 |
| 1740526800 | 41.21 | 0.33 | 0.81 | 41.32 | 42.1484 | 40.94 | 124593 |
| 1740440400 | 40.88 | 0.7 | 1.74 | 40.2 | 41.36 | 39.96 | 131644 |
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
