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 | -0.49 | -1.58217629964 | 30.97 | 30.97 | 30.0297 | 62803 | 30.43205723 | SP |
| 4 | 0.96 | 3.25203252033 | 29.52 | 31.64 | 29.41 | 69405 | 30.30417905 | SP |
| 12 | 0.79 | 2.66082856181 | 29.69 | 31.64 | 26.445 | 69368 | 29.34240647 | SP |
| 26 | 1.46 | 5.03101309442 | 29.02 | 31.64 | 26.445 | 57691 | 29.47244435 | SP |
| 52 | 1.62 | 5.61330561331 | 28.86 | 31.64 | 26.445 | 115024 | 28.48535504 | SP |
| 156 | 5.51 | 22.0664797757 | 24.97 | 31.64 | 23.221 | 87313 | 27.77542471 | SP |
| 260 | 5.51 | 22.0664797757 | 24.97 | 31.64 | 23.221 | 87313 | 27.77542471 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741044600 | 30.36 | 0.01 | 0.03 | 30.32 | 30.8077 | 30.06 | 59701 |
| 1740785400 | 30.35 | 0.07 | 0.23 | 30.32 | 30.35 | 30.0297 | 47751 |
| 1740699000 | 30.28 | -0.42 | -1.37 | 30.9 | 30.9 | 30.03 | 87025 |
| 1740612600 | 30.7 | 0.23 | 0.75 | 30.692 | 30.9589 | 30.66 | 73554 |
| 1740526200 | 30.47 | 0.2 | 0.66 | 30.97 | 30.97 | 30.371 | 45983 |
| 1740439800 | 30.27 | -0.33 | -1.08 | 30.63 | 30.63 | 30.27 | 136558 |
| 1740180600 | 30.6 | -0.06 | -0.20 | 30.58 | 31.13 | 30.5601 | 112403 |
| 1740094200 | 30.66 | 0.16 | 0.52 | 30.69 | 31.64 | 30.5812 | 60821 |
| 1740007800 | 30.5 | -0.27 | -0.88 | 30.64 | 30.79 | 30.4626 | 40458 |
| 1739921400 | 30.77 | 0.1 | 0.33 | 30.72 | 31.1499 | 30.72 | 71346 |
| 1739575800 | 30.67 | 0.23 | 0.76 | 30.37 | 30.99 | 30.37 | 87507 |
| 1739489400 | 30.44 | 0.16 | 0.53 | 30.44 | 30.52 | 30.24 | 54581 |
| 1739403000 | 30.28 | 0.2 | 0.66 | 30.31 | 30.31 | 29.91 | 57157 |
| 1739316600 | 30.08 | 0.05 | 0.17 | 30.13 | 30.16 | 29.91 | 50433 |
| 1739230200 | 30.03 | 0.26 | 0.87 | 29.98 | 30.04 | 29.92 | 68537 |
| 1738971000 | 29.77 | -0.18 | -0.60 | 30.03 | 30.05 | 29.6801 | 72550 |
| 1738884600 | 29.95 | 0.16 | 0.54 | 29.925 | 30 | 29.8472 | 71590 |
| 1738798200 | 29.79 | 0.31 | 1.05 | 29.615 | 30.09 | 29.6142 | 74695 |
| 1738711800 | 29.48 | 0.36 | 1.24 | 29.52 | 29.57 | 29.41 | 42650 |
| 1738625400 | 29.12 | -0.39 | -1.32 | 28.57 | 29.3102 | 28.57 | 33405 |
| 1738366200 | 29.51 | -0.31 | -1.04 | 30 | 30 | 29.499 | 73598 |
| 1738279800 | 29.82 | 0.47 | 1.60 | 29.41 | 30.05 | 29.41 | 34122 |
| 1738193400 | 29.35 | 0.01 | 0.03 | 29.19 | 29.52 | 28.82 | 100080 |
| 1738107000 | 29.34 | -0.1 | -0.34 | 29.17 | 29.47 | 28.96 | 83723 |
| 1738020600 | 29.44 | -0.15 | -0.51 | 29.48 | 29.48 | 29.1601 | 72614 |
| 1737761400 | 29.59 | 0.43 | 1.47 | 29.61 | 29.78 | 29.42 | 121424 |
| 1737675000 | 29.16 | 0 | 0.00 | 29.16 | 29.16 | 29.16 | 0 |
| 1737588600 | 29.16 | 0.11 | 0.38 | 28.98 | 29.3 | 27.53 | 134936 |
| 1737502200 | 29.05 | 0.46 | 1.60 | 28.8841 | 29.54 | 28.8334 | 37162 |
| 1737156600 | 28.5928 | 0.03 | 0.11 | 28.48 | 28.722 | 28.4364 | 42150 |
| 1737070200 | 28.56 | 0.35 | 1.24 | 28.6 | 28.63 | 28.26 | 89107 |
| 1736983800 | 28.21 | 0.31 | 1.11 | 28.17 | 28.3488 | 28.1151 | 52757 |
| 1736897400 | 27.8998 | 0.24 | 0.87 | 27.6 | 28.16 | 27.6 | 56082 |
| 1736811000 | 27.66 | -0.19 | -0.68 | 27.41 | 27.74 | 26.445 | 55468 |
| 1736551800 | 27.85 | -0.47 | -1.66 | 28.13 | 28.13 | 27.84 | 63898 |
| 1736379000 | 28.32 | -0.15 | -0.53 | 28.2 | 29.9599 | 28.0732 | 45417 |
| 1736292600 | 28.47 | -0.08 | -0.28 | 28.37 | 28.57 | 28.37 | 40023 |
| 1736206200 | 28.55 | 0.43 | 1.53 | 28.72 | 28.81 | 28.4801 | 85665 |
| 1735947000 | 28.12 | 0.13 | 0.46 | 28.06 | 28.28 | 27.91 | 49198 |
| 1735860600 | 27.99 | -0.03 | -0.11 | 29.09 | 29.09 | 27.93 | 68613 |
| 1735687800 | 28.02 | -0.07 | -0.25 | 28.32 | 28.475 | 28.02 | 58664 |
| 1735601400 | 28.09 | -0.21 | -0.74 | 27.99 | 28.5422 | 27.99 | 88007 |
| 1735342200 | 28.3 | -0.42 | -1.45 | 28.58 | 28.7999 | 28.3 | 76026 |
| 1735255800 | 28.7163 | 0.12 | 0.41 | 28.6 | 28.73 | 28.4001 | 83057 |
| 1735077840 | 28.598 | 0.36 | 1.27 | 28.12 | 28.88 | 28.12 | 153413 |
| 1734996600 | 28.24 | -0.38 | -1.33 | 28.47 | 28.47 | 28.02 | 42969 |
| 1734737400 | 28.62 | 0.04 | 0.14 | 28.515 | 28.82 | 28.515 | 52740 |
| 1734651000 | 28.58 | -0.07 | -0.24 | 28.6751 | 28.7899 | 28.54 | 73582 |
| 1734564600 | 28.65 | -0.75 | -2.55 | 29.16 | 29.45 | 28.65 | 57628 |
| 1734478200 | 29.4 | 0.04 | 0.14 | 29.59 | 29.59 | 29.31 | 41640 |
| 1734391800 | 29.36 | -0.1 | -0.34 | 29.64 | 29.64 | 29.36 | 75860 |
| 1734132600 | 29.46 | -0.02 | -0.07 | 29.63 | 29.63 | 29.38 | 23677 |
| 1734046200 | 29.48 | -0.25 | -0.85 | 29.65 | 29.715 | 29.48 | 140309 |
| 1733959800 | 29.7339 | 0.18 | 0.62 | 29.9 | 29.9 | 29.57 | 57005 |
| 1733873400 | 29.55 | -0.43 | -1.45 | 29.779 | 29.779 | 29.55 | 55176 |
| 1733787000 | 29.9844 | 0.3 | 1.03 | 29.8 | 30.17 | 29.8 | 53560 |
| 1733527800 | 29.68 | 0 | 0.00 | 30.01 | 30.01 | 29.67 | 40045 |
| 1733441400 | 29.68 | 0.18 | 0.61 | 29.56 | 29.7999 | 29.56 | 61298 |
| 1733355000 | 29.5 | -0.02 | -0.07 | 29.43 | 29.6299 | 29.17 | 66810 |
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
