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 | 0.075 | 0.236667718523 | 31.69 | 31.79 | 31.69 | 279687 | 31.74448242 | SP |
| 4 | 0.245 | 0.777284263959 | 31.52 | 31.79 | 31.52 | 382861 | 31.68610772 | SP |
| 12 | 0.595 | 1.90888675008 | 31.17 | 31.79 | 31.1462 | 367932 | 31.51433832 | SP |
| 26 | 1.635 | 5.42648523067 | 30.13 | 31.79 | 30.0821 | 277286 | 31.18094414 | SP |
| 52 | 2.885 | 9.98961218837 | 28.88 | 31.79 | 28.85 | 225421 | 30.53087496 | SP |
| 156 | 6.005 | 23.3113354037 | 25.76 | 31.79 | 25.27 | 155274 | 28.8538392 | SP |
| 260 | 6.055 | 23.5511474135 | 25.71 | 31.79 | 25.27 | 134032 | 28.72646143 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 31.765 | 0.02 | 0.05 | 31.69 | 31.775 | 31.69 | 283772 |
| 1739316600 | 31.75 | -0.01 | -0.03 | 31.7 | 31.79 | 31.7 | 328058 |
| 1739230200 | 31.76 | 0.03 | 0.08 | 31.76 | 31.77 | 31.72 | 261951 |
| 1738971000 | 31.735 | 0.02 | 0.08 | 31.72 | 31.77 | 31.72 | 288398 |
| 1738884600 | 31.71 | -0.01 | -0.03 | 31.69 | 31.77 | 31.69 | 268890 |
| 1738798200 | 31.72 | 0.02 | 0.06 | 31.72 | 31.72 | 31.67 | 245353 |
| 1738711800 | 31.7 | 0.07 | 0.22 | 31.68 | 31.7063 | 31.61 | 287753 |
| 1738625400 | 31.63 | -0.08 | -0.24 | 31.57 | 31.68 | 31.57 | 747333 |
| 1738366200 | 31.705 | -0.03 | -0.09 | 31.79 | 31.79 | 31.6849 | 1109690 |
| 1738279800 | 31.735 | 0.04 | 0.14 | 31.72 | 31.7499 | 31.66 | 310800 |
| 1738193400 | 31.69 | -0.02 | -0.06 | 31.75 | 31.75 | 31.65 | 204695 |
| 1738107000 | 31.71 | 0.05 | 0.16 | 31.75 | 31.75 | 31.627357 | 339557 |
| 1738020600 | 31.66 | -0.06 | -0.19 | 31.65 | 31.665 | 31.5905 | 493460 |
| 1737761400 | 31.72 | 0.04 | 0.13 | 31.74 | 31.74 | 31.7 | 225660 |
| 1737675000 | 31.68 | 0 | 0.00 | 31.68 | 31.68 | 31.68 | 0 |
| 1737588600 | 31.68 | 0.05 | 0.16 | 31.64 | 31.71 | 31.64 | 270223 |
| 1737502200 | 31.63 | 0.01 | 0.03 | 31.55 | 31.6699 | 31.55 | 599281 |
| 1737156600 | 31.62 | 0.05 | 0.16 | 31.7 | 31.7 | 31.585 | 422986 |
| 1737070200 | 31.57 | 0.02 | 0.06 | 31.52 | 31.59 | 31.52 | 256083 |
| 1736983800 | 31.55 | 0.12 | 0.37 | 31.54 | 31.575 | 31.5062 | 383721 |
| 1736897400 | 31.435 | 0.01 | 0.03 | 31.47 | 31.4746 | 31.38 | 256469 |
| 1736811000 | 31.425 | 0.01 | 0.03 | 31.38 | 31.4299 | 31.3218 | 426650 |
| 1736551800 | 31.415 | -0.07 | -0.21 | 31.43 | 31.455 | 31.3799 | 255253 |
| 1736379000 | 31.48 | 0.02 | 0.06 | 31.52 | 31.52 | 31.44 | 525350 |
| 1736292600 | 31.46 | -0.09 | -0.29 | 31.56 | 31.56 | 31.45 | 437965 |
| 1736206200 | 31.55 | 0.04 | 0.11 | 31.59 | 31.59 | 31.525 | 555125 |
| 1735947000 | 31.515 | 0.07 | 0.22 | 31.44 | 31.5295 | 31.44 | 983029 |
| 1735860600 | 31.445 | 0.02 | 0.08 | 31.5 | 31.5 | 31.39 | 676265 |
| 1735687800 | 31.42 | 0 | 0.00 | 31.47 | 31.5 | 31.3399 | 340713 |
| 1735601400 | 31.42 | -0.11 | -0.35 | 31.47 | 31.5 | 31.275 | 433975 |
| 1735342200 | 31.53 | -0.02 | -0.06 | 31.56 | 31.56 | 31.43 | 139044 |
| 1735255800 | 31.55 | 0.05 | 0.17 | 31.48 | 31.555 | 31.48 | 116228 |
| 1735077840 | 31.495 | 0.05 | 0.17 | 31.44 | 31.5 | 31.44 | 38916 |
| 1734996600 | 31.44 | 0.1 | 0.32 | 31.32 | 31.46 | 31.32 | 283697 |
| 1734737400 | 31.34 | 0.07 | 0.22 | 31.22 | 31.45 | 31.2105 | 296192 |
| 1734651000 | 31.27 | 0.02 | 0.06 | 31.32 | 31.34 | 31.2599 | 842665 |
| 1734564600 | 31.25 | -0.24 | -0.75 | 31.48 | 31.5 | 31.25 | 228431 |
| 1734478200 | 31.485 | -0.01 | -0.02 | 31.47 | 31.49 | 31.455 | 147470 |
| 1734391800 | 31.49 | 0.01 | 0.05 | 31.51 | 31.51 | 31.4652 | 174416 |
| 1734132600 | 31.475 | 0.01 | 0.02 | 31.53 | 31.53 | 31.43 | 836728 |
| 1734046200 | 31.47 | -0.01 | -0.02 | 31.42 | 31.47 | 31.42 | 127866 |
| 1733959800 | 31.475 | 0.04 | 0.13 | 31.47 | 31.48 | 31.41 | 116349 |
| 1733873400 | 31.435 | -0.01 | -0.02 | 31.47 | 31.47 | 31.4199 | 100802 |
| 1733787000 | 31.44 | -0.02 | -0.06 | 31.46 | 31.46 | 31.4001 | 522342 |
| 1733527800 | 31.46 | 0.01 | 0.03 | 31.52 | 31.52 | 31.4199 | 244855 |
| 1733441400 | 31.45 | 0.03 | 0.10 | 31.42 | 31.45 | 31.4035 | 246051 |
| 1733355000 | 31.42 | 0.02 | 0.06 | 31.41 | 31.42 | 31.38 | 210858 |
| 1733268600 | 31.4 | 0.01 | 0.03 | 31.32 | 31.43 | 31.32 | 1583728 |
| 1733182200 | 31.39 | 0.01 | 0.03 | 31.39 | 31.3999 | 31.3618 | 170641 |
| 1732917840 | 31.38 | 0.04 | 0.13 | 31.39 | 31.39 | 31.32 | 62496 |
| 1732750200 | 31.34 | 0.02 | 0.06 | 31.36 | 31.36 | 31.3001 | 100336 |
| 1732663800 | 31.32 | 0.01 | 0.03 | 31.27 | 31.34 | 31.27 | 304840 |
| 1732577400 | 31.31 | 0.04 | 0.14 | 31.34 | 31.34 | 31.2701 | 103496 |
| 1732318200 | 31.265 | 0.05 | 0.14 | 31.19 | 31.27 | 31.19 | 634229 |
| 1732231800 | 31.22 | 0.02 | 0.08 | 31.17 | 31.25 | 31.1462 | 85701 |
| 1732145400 | 31.195 | 0.04 | 0.11 | 31.2 | 31.2 | 31.13 | 116283 |
| 1732059000 | 31.16 | 0.01 | 0.03 | 31.07 | 31.18 | 31.07 | 114333 |
| 1731972600 | 31.15 | 0.02 | 0.06 | 31.14 | 31.17 | 31.11 | 135861 |
| 1731713400 | 31.13 | -0.1 | -0.32 | 31.2 | 31.2 | 31.08 | 212004 |
| 1731627000 | 31.23 | -0.01 | -0.03 | 31.26 | 31.325 | 31.2 | 119623 |
| 1731540600 | 31.24 | 0.02 | 0.06 | 31.24 | 31.26 | 31.22 | 121373 |
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
