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 | -0.4045 | -1.32884362681 | 30.44 | 30.46 | 29.855 | 21710 | 30.156369 | SP |
| 4 | 0.7255 | 2.47526441488 | 29.31 | 30.829 | 28.95 | 14910 | 30.17274443 | SP |
| 12 | 2.7755 | 10.1815847395 | 27.26 | 30.829 | 27.12 | 11326 | 29.30493038 | SP |
| 26 | -0.8245 | -2.6717433571 | 30.86 | 31.42 | 24.4191 | 10227 | 28.80332094 | SP |
| 52 | -0.4745 | -1.55522779417 | 30.51 | 33.51 | 24.4191 | 10829 | 29.98772551 | SP |
| 156 | 7.8444 | 35.349306704 | 22.1911 | 33.51 | 20.5434 | 5013 | 28.8108188 | SP |
| 260 | 12.7413 | 73.6738328457 | 17.2942 | 33.51 | 17.21 | 3216 | 28.54009534 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752877800 | 30.0355 | -0.28 | -0.94 | 30.5 | 30.5 | 30.02 | 4356 |
| 1752791400 | 30.32 | 0.34 | 1.13 | 30.17 | 30.38 | 30.17 | 3437 |
| 1752705000 | 29.98 | 0.11 | 0.35 | 30.02 | 30.02 | 29.93 | 9172 |
| 1752618600 | 29.8742 | -0.58 | -1.89 | 30.26 | 30.26 | 29.855 | 41820 |
| 1752532200 | 30.45 | 0.24 | 0.79 | 30.33 | 30.46 | 30.24 | 41365 |
| 1752273000 | 30.212 | -0.39 | -1.27 | 30.44 | 30.44 | 30.2 | 12754 |
| 1752186600 | 30.6 | 0.05 | 0.16 | 30.52 | 30.829 | 30.52 | 46788 |
| 1752100200 | 30.55 | 0.16 | 0.53 | 30.46 | 30.56 | 30.3 | 15011 |
| 1752013800 | 30.39 | 0.09 | 0.30 | 30.4 | 30.53 | 30.34 | 8385 |
| 1751927400 | 30.3 | -0.44 | -1.43 | 30.7399 | 30.7399 | 30.27 | 6930 |
| 1751576640 | 30.74 | 0.22 | 0.73 | 30.56 | 30.76 | 30.56 | 4377 |
| 1751495400 | 30.516 | 0.38 | 1.25 | 30.19 | 30.52 | 30.15 | 18121 |
| 1751409000 | 30.14 | 0.26 | 0.87 | 29.72 | 30.3966 | 29.7 | 7047 |
| 1751322600 | 29.879 | 0.02 | 0.06 | 29.96 | 29.98 | 29.8 | 15018 |
| 1751063400 | 29.86 | 0.08 | 0.27 | 29.81 | 30.07 | 29.74 | 5868 |
| 1750977000 | 29.78 | 0.39 | 1.33 | 29.56 | 29.78 | 29.49 | 20255 |
| 1750890600 | 29.39 | -0.29 | -0.98 | 29.79 | 29.79 | 29.3801 | 3352 |
| 1750804200 | 29.68 | 0.3 | 1.02 | 29.49 | 29.73 | 29.49 | 4646 |
| 1750717800 | 29.38 | 0.38 | 1.31 | 28.95 | 29.38 | 28.95 | 16526 |
| 1750458600 | 29.0008 | -0.06 | -0.20 | 29.31 | 29.31 | 28.95 | 2420 |
| 1750285800 | 29.06 | 0.05 | 0.18 | 29.01 | 29.27 | 29.01 | 6148 |
| 1750199400 | 29.0087 | -0.26 | -0.89 | 29.25 | 29.26 | 29.0087 | 5582 |
| 1750113000 | 29.27 | 0.34 | 1.18 | 29.21 | 29.36 | 29.21 | 10832 |
| 1749853800 | 28.9294 | -0.54 | -1.84 | 29.16 | 29.25 | 28.9294 | 2046 |
| 1749767400 | 29.4725 | -0.14 | -0.47 | 29.46 | 29.6699 | 29.3789 | 11010 |
| 1749681000 | 29.6117 | -0.09 | -0.30 | 29.91 | 29.91 | 29.6117 | 6098 |
| 1749594600 | 29.7 | 0.03 | 0.12 | 29.815 | 29.815 | 29.6549 | 2693 |
| 1749508200 | 29.6654 | 0.09 | 0.30 | 29.6 | 29.77 | 29.5989 | 41665 |
| 1749249000 | 29.5752 | 0.37 | 1.26 | 29.56 | 29.5752 | 29.3901 | 10419 |
| 1749162600 | 29.2079 | -0 | -0.01 | 29.12 | 29.37 | 29.12 | 25902 |
| 1749076200 | 29.21 | -0.13 | -0.44 | 29.38 | 29.53 | 29.21 | 6059 |
| 1748989800 | 29.34 | 0.31 | 1.07 | 29.03 | 29.3892 | 29.03 | 6076 |
| 1748903400 | 29.03 | -0.04 | -0.14 | 28.94 | 29.04 | 28.8945 | 9146 |
| 1748644200 | 29.07 | 0.01 | 0.03 | 28.95 | 29.16 | 28.95 | 2684 |
| 1748557800 | 29.06 | 0.12 | 0.41 | 29 | 29.09 | 28.875 | 4182 |
| 1748471400 | 28.941 | -0.29 | -1.00 | 29.28 | 29.28 | 28.941 | 1872 |
| 1748385000 | 29.2326 | 0.62 | 2.17 | 28.84 | 29.26 | 28.8201 | 4913 |
| 1748039400 | 28.6122 | -0.07 | -0.23 | 28.58 | 28.72 | 28.49 | 1504 |
| 1747953000 | 28.6772 | -0.12 | -0.43 | 28.7401 | 28.7401 | 28.6772 | 444 |
| 1747866600 | 28.7999 | -0.66 | -2.25 | 29.25 | 29.25 | 28.7999 | 1820 |
| 1747780200 | 29.4625 | -0.02 | -0.07 | 29.56 | 29.5899 | 29.41 | 1449 |
| 1747693800 | 29.4823 | -0.09 | -0.30 | 29.3575 | 29.4823 | 29.32 | 4598 |
| 1747434600 | 29.57 | 0.37 | 1.27 | 29.38 | 29.571 | 29.3211 | 7494 |
| 1747348200 | 29.2 | 0.05 | 0.17 | 29.03 | 29.3 | 29.03 | 9413 |
| 1747261800 | 29.1504 | -0.22 | -0.75 | 29.37 | 29.37 | 29.13 | 5177 |
| 1747175400 | 29.37 | 0.13 | 0.44 | 29.37 | 29.48 | 29.27 | 4588 |
| 1747089000 | 29.24 | 0.8 | 2.81 | 29.51 | 29.51 | 28.94 | 4728 |
| 1746829800 | 28.44 | -0.01 | -0.04 | 28.58 | 28.59 | 28.3799 | 9060 |
| 1746743400 | 28.45 | 0.38 | 1.37 | 28.24 | 28.6 | 28.15 | 15455 |
| 1746657000 | 28.0661 | 0.04 | 0.13 | 28.23 | 28.23 | 28.0184 | 3402 |
| 1746570600 | 28.03 | -0.18 | -0.64 | 27.94 | 28.11 | 27.9123 | 4391 |
| 1746484200 | 28.21 | -0.24 | -0.84 | 28.3 | 28.45 | 28.21 | 43224 |
| 1746225000 | 28.45 | 0.69 | 2.48 | 28.17 | 28.47 | 28.135 | 2845 |
| 1746138600 | 27.7604 | 0.19 | 0.70 | 27.7 | 27.9299 | 27.63 | 2404 |
| 1746052200 | 27.5677 | -0.18 | -0.66 | 27.31 | 27.5677 | 27.12 | 2400 |
| 1745965800 | 27.751 | 0.23 | 0.82 | 27.49 | 27.85 | 27.38 | 2827 |
| 1745879400 | 27.5253 | 0.11 | 0.41 | 27.43 | 27.5253 | 27.3 | 81041 |
| 1745620200 | 27.4133 | -0.02 | -0.06 | 27.26 | 27.4133 | 27.16 | 1202 |
| 1745533800 | 27.4294 | 0.48 | 1.79 | 26.98 | 27.4592 | 26.98 | 2967 |
| 1745447400 | 26.9466 | 0.43 | 1.62 | 27.23 | 27.35 | 26.9466 | 3786 |
| 1745361000 | 26.518 | 0.68 | 2.62 | 26.2 | 26.595 | 26.09 | 11524 |
| 1745274600 | 25.84 | -0.67 | -2.52 | 26.28 | 26.28 | 25.64 | 13473 |
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
