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 | -0.2 | -0.67842605156 | 29.48 | 29.56 | 29.11 | 23511 | 29.27319161 | SP |
| 4 | 0.07 | 0.239643957549 | 29.21 | 29.5794 | 29.03 | 228442 | 29.42537701 | SP |
| 12 | 0.43 | 1.49046793761 | 28.85 | 29.96 | 28.63 | 123114 | 29.22437424 | SP |
| 26 | 1.42 | 5.09691313711 | 27.86 | 29.96 | 26.95 | 144780 | 28.48485499 | SP |
| 52 | 3.45 | 13.356562137 | 25.83 | 29.96 | 25.56 | 101263 | 28.00210247 | SP |
| 156 | 4.28 | 17.12 | 25 | 29.96 | 23.81 | 92251 | 27.32569271 | SP |
| 260 | 4.28 | 17.12 | 25 | 29.96 | 23.81 | 92251 | 27.32569271 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 29.28 | 0.16 | 0.55 | 29.255 | 29.4027 | 29.2 | 28079 |
| 1734651000 | 29.12 | 0.01 | 0.03 | 29.27 | 29.27 | 29.12 | 50849 |
| 1734564600 | 29.11 | -0.4 | -1.36 | 29.44 | 29.55 | 29.11 | 17588 |
| 1734478200 | 29.51 | -0 | -0.00 | 29.52 | 29.5398 | 29.4401 | 29178 |
| 1734391800 | 29.511 | 0.06 | 0.21 | 29.5089 | 29.56 | 29.4901 | 7530 |
| 1734132600 | 29.45 | 0 | 0.00 | 29.48 | 29.5191 | 29.4402 | 11699 |
| 1734046200 | 29.45 | -0.04 | -0.14 | 29.48 | 29.55 | 29.45 | 10955 |
| 1733959800 | 29.49 | 0.06 | 0.20 | 29.5128 | 29.5794 | 29.4881 | 20164 |
| 1733873400 | 29.43 | -0.07 | -0.24 | 29.49 | 29.55 | 29.43 | 18327 |
| 1733787000 | 29.5 | -0.06 | -0.20 | 29.55 | 29.55 | 29.44 | 13202 |
| 1733527800 | 29.56 | 0.1 | 0.34 | 29.49 | 29.5608 | 29.49 | 12659 |
| 1733441400 | 29.46 | -0.07 | -0.24 | 29.45 | 29.54 | 29.45 | 31226 |
| 1733355000 | 29.53 | 0 | 0.00 | 29.48 | 29.54 | 29.48 | 37228 |
| 1733268600 | 29.53 | 0.1 | 0.34 | 29.5 | 29.53 | 29.4205 | 13726 |
| 1733182200 | 29.43 | -0.02 | -0.06 | 29.42 | 29.4917 | 29.42 | 3934313 |
| 1732917840 | 29.448 | 0.11 | 0.37 | 29.03 | 29.4586 | 29.03 | 8311 |
| 1732750200 | 29.34 | -0.03 | -0.10 | 29.36 | 29.43 | 29.331 | 38117 |
| 1732663800 | 29.37 | 0.04 | 0.12 | 29.34 | 29.42 | 29.34 | 31266 |
| 1732577400 | 29.3345 | 0.06 | 0.22 | 29.33 | 29.38 | 29.2928 | 25183 |
| 1732318200 | 29.27 | 0.06 | 0.21 | 29.21 | 29.3113 | 29.21 | 25911 |
| 1732231800 | 29.21 | 0.03 | 0.11 | 29.23 | 29.27 | 29.02 | 37156 |
| 1732145400 | 29.1785 | -0.02 | -0.05 | 29.15 | 29.29 | 29.0738 | 36739 |
| 1732059000 | 29.194 | 0.06 | 0.22 | 29.09 | 29.22 | 29.09 | 21442 |
| 1731972600 | 29.13 | 0.04 | 0.14 | 29.1476 | 29.2083 | 29.13 | 28645 |
| 1731713400 | 29.09 | -0.15 | -0.51 | 29.1991 | 29.1991 | 29.0811 | 62012 |
| 1731627000 | 29.24 | -0.05 | -0.17 | 29.31 | 29.3199 | 29.24 | 23728 |
| 1731540600 | 29.29 | 0 | 0.00 | 29.26 | 29.3602 | 29.26 | 60946 |
| 1731454200 | 29.29 | -0.03 | -0.10 | 29.2919 | 29.31 | 29.2204 | 26573 |
| 1731367800 | 29.32 | 0.05 | 0.17 | 29.29 | 29.34 | 29.27 | 18236 |
| 1731108600 | 29.27 | 0.04 | 0.14 | 29.2701 | 29.3123 | 29.26 | 54574 |
| 1731022200 | 29.23 | 0.08 | 0.27 | 29.22 | 29.3023 | 29.22 | 38963 |
| 1730935800 | 29.15 | 0.27 | 0.93 | 29.09 | 29.255 | 29.09 | 38254 |
| 1730849400 | 28.88 | 0.12 | 0.42 | 28.77 | 28.9499 | 28.77 | 39752 |
| 1730763000 | 28.76 | -0.08 | -0.28 | 28.78 | 28.8599 | 28.74 | 33335 |
| 1730500200 | 28.84 | 0.12 | 0.42 | 28.86 | 28.8799 | 28.76 | 22972 |
| 1730413800 | 28.72 | -0.22 | -0.76 | 28.7601 | 28.83 | 28.72 | 22830 |
| 1730327400 | 28.94 | -0.06 | -0.21 | 29 | 29.07 | 28.94 | 32351 |
| 1730241000 | 29 | 0.02 | 0.07 | 28.63 | 29.0484 | 28.63 | 24341 |
| 1730154600 | 28.98 | 0.05 | 0.17 | 28.92 | 29.0499 | 28.92 | 37804 |
| 1729895400 | 28.93 | -0.02 | -0.08 | 29.08 | 29.1 | 28.93 | 27511 |
| 1729809000 | 28.954 | 0.02 | 0.08 | 28.95 | 28.97 | 28.91 | 23766 |
| 1729722600 | 28.9298 | -0.11 | -0.37 | 28.64 | 28.995 | 28.64 | 281244 |
| 1729636200 | 29.0386 | 0.02 | 0.08 | 28.95 | 29.0599 | 28.95 | 55870 |
| 1729549800 | 29.015 | -0.03 | -0.10 | 29.7 | 29.7 | 28.96 | 23093 |
| 1729290600 | 29.0432 | 0.08 | 0.28 | 29 | 29.0526 | 28.9905 | 22637 |
| 1729204200 | 28.9628 | -0.05 | -0.16 | 29 | 29.04 | 28.96 | 25873 |
| 1729117800 | 29.01 | 0.11 | 0.38 | 28.97 | 29.0217 | 28.84 | 27502 |
| 1729031400 | 28.9 | -0.07 | -0.24 | 28.98 | 28.9889 | 28.89 | 63126 |
| 1728945000 | 28.97 | 0.06 | 0.19 | 28.97 | 29.0247 | 28.97 | 16817 |
| 1728685800 | 28.9143 | 0.07 | 0.23 | 28.8608 | 28.93 | 28.8608 | 12274 |
| 1728599400 | 28.8478 | -0.03 | -0.09 | 28.85 | 28.86 | 28.7937 | 14786 |
| 1728513000 | 28.875 | 0.09 | 0.33 | 28.69 | 28.88 | 28.69 | 1245160 |
| 1728426600 | 28.78 | 0.12 | 0.42 | 28.7523 | 28.8211 | 28.73 | 55725 |
| 1728340200 | 28.66 | -0.15 | -0.51 | 28.72 | 28.8 | 28.66 | 27131 |
| 1728081000 | 28.8075 | 0.1 | 0.33 | 28.8 | 28.84 | 28.71 | 29017 |
| 1727994600 | 28.7114 | -0.07 | -0.24 | 28.73 | 28.7409 | 28.6546 | 104591 |
| 1727908200 | 28.78 | 0.04 | 0.15 | 28.72 | 28.78 | 28.71 | 85392 |
| 1727821800 | 28.7364 | -0.11 | -0.37 | 28.81 | 28.81 | 28.6625 | 29055 |
| 1727735400 | 28.8441 | 0.03 | 0.11 | 28.7657 | 28.8441 | 28.7606 | 27173 |
| 1727476200 | 28.8135 | 0.02 | 0.08 | 28.85 | 28.89 | 28.79 | 61619 |
| 1727389800 | 28.79 | 0.03 | 0.11 | 28.82 | 28.85 | 28.7567 | 42678 |
| 1727303400 | 28.7574 | -0.01 | -0.05 | 28.75 | 28.81 | 28.73 | 34948 |
| 1727217000 | 28.7706 | 0.03 | 0.09 | 28.69 | 28.81 | 28.64 | 44711 |
| 1727130600 | 28.7438 | 0.02 | 0.08 | 28.78 | 28.79 | 28.71 | 25943 |
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
