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 | 0.165 | 0.571725571726 | 28.86 | 29.0799 | 28.385 | 925168 | 28.84272259 | SP |
| 4 | 1.645 | 6.00803506209 | 27.38 | 29.0799 | 26.9499 | 988382 | 28.19739435 | SP |
| 12 | 2.815 | 10.7401755055 | 26.21 | 29.0799 | 25.5299 | 1025954 | 26.86250254 | SP |
| 26 | 4.235 | 17.0835014119 | 24.79 | 29.0799 | 24.3903 | 908710 | 26.37272121 | SP |
| 52 | 8.975 | 44.7630922693 | 20.05 | 29.0799 | 19.9484 | 993702 | 24.54548684 | SP |
| 156 | 10.135 | 53.6527263102 | 18.89 | 29.0799 | 16.03 | 814255 | 20.98608002 | SP |
| 260 | 12.665 | 77.4144254279 | 16.36 | 29.0799 | 14.35 | 675893 | 20.1166024 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740094200 | 28.99 | 0.02 | 0.07 | 28.9 | 29.0799 | 28.9 | 917381 |
| 1740007800 | 28.97 | 0.03 | 0.10 | 28.95 | 29.02 | 28.8 | 885785 |
| 1739921400 | 28.94 | 0.46 | 1.62 | 28.88 | 28.985 | 28.83 | 957432 |
| 1739575800 | 28.48 | -0.43 | -1.49 | 28.86 | 28.8951 | 28.385 | 940075 |
| 1739489400 | 28.91 | 0.27 | 0.94 | 28.71 | 28.91 | 28.69 | 1016771 |
| 1739403000 | 28.64 | 0.04 | 0.14 | 28.57 | 28.7006 | 28.485 | 1075276 |
| 1739316600 | 28.6 | -0.08 | -0.28 | 28.62 | 28.705 | 28.52 | 1082059 |
| 1739230200 | 28.68 | 0.46 | 1.63 | 28.67 | 28.735 | 28.589 | 968104 |
| 1738971000 | 28.22 | 0.03 | 0.11 | 28.37 | 28.485 | 28.1501 | 1013186 |
| 1738884600 | 28.19 | -0.07 | -0.25 | 28.18 | 28.21 | 27.97 | 716803 |
| 1738798200 | 28.26 | 0.17 | 0.61 | 28.29 | 28.4453 | 28.225 | 1596584 |
| 1738711800 | 28.09 | 0.28 | 1.01 | 28.07 | 28.09 | 27.96 | 936370 |
| 1738625400 | 27.81 | 0.16 | 0.58 | 27.78 | 27.94 | 27.73 | 1500034 |
| 1738366200 | 27.65 | 0.06 | 0.22 | 27.72 | 27.8001 | 27.575 | 1487808 |
| 1738279800 | 27.59 | 0.4 | 1.47 | 27.5 | 27.6102 | 27.4399 | 1145070 |
| 1738193400 | 27.19 | -0.1 | -0.37 | 27.22 | 27.2401 | 27.09 | 568468 |
| 1738107000 | 27.29 | 0.23 | 0.85 | 27.18 | 27.295 | 27.15 | 458314 |
| 1738020600 | 27.06 | -0.28 | -1.02 | 27.16 | 27.19 | 26.9499 | 836514 |
| 1737761400 | 27.34 | 0.13 | 0.48 | 27.38 | 27.4999 | 27.34 | 521120 |
| 1737675000 | 27.21 | 0 | 0.00 | 27.21 | 27.21 | 27.21 | 0 |
| 1737588600 | 27.21 | 0.14 | 0.52 | 27.19 | 27.24 | 27.15 | 376773 |
| 1737502200 | 27.07 | 0.4 | 1.50 | 26.94 | 27.1 | 26.935 | 716878 |
| 1737156600 | 26.67 | -0.13 | -0.49 | 26.72 | 26.823356 | 26.6499 | 699559 |
| 1737070200 | 26.8 | 0.19 | 0.71 | 26.81 | 26.8843 | 26.765 | 685710 |
| 1736983800 | 26.61 | 0.19 | 0.72 | 26.55 | 26.615 | 26.4184 | 811432 |
| 1736897400 | 26.42 | 0.14 | 0.53 | 26.27 | 26.42 | 26.255 | 814327 |
| 1736811000 | 26.28 | -0.28 | -1.05 | 26.33 | 26.39 | 26.215 | 1058747 |
| 1736551800 | 26.56 | 0.26 | 0.99 | 26.55 | 26.63 | 26.4799 | 1314029 |
| 1736379000 | 26.3 | 0.15 | 0.57 | 26.28 | 26.3555 | 26.147 | 1303675 |
| 1736292600 | 26.15 | 0.14 | 0.54 | 26.25 | 26.28 | 26.0799 | 1437511 |
| 1736206200 | 26.01 | -0.02 | -0.08 | 25.91 | 26.065 | 25.89 | 977310 |
| 1735947000 | 26.03 | -0.21 | -0.80 | 26.14 | 26.18 | 26.03 | 851647 |
| 1735860600 | 26.24 | 0.35 | 1.35 | 26.12 | 26.259 | 26.11 | 984450 |
| 1735687800 | 25.89 | 0.15 | 0.58 | 25.77 | 25.935 | 25.77 | 1158354 |
| 1735601400 | 25.74 | -0.07 | -0.27 | 25.78 | 25.93 | 25.62 | 1131105 |
| 1735342200 | 25.81 | -0.19 | -0.73 | 25.8 | 25.875 | 25.785 | 929727 |
| 1735255800 | 26 | 0.17 | 0.66 | 25.92 | 26.042 | 25.895 | 957280 |
| 1735077840 | 25.83 | 0.06 | 0.23 | 25.81 | 25.8399 | 25.745 | 435905 |
| 1734996600 | 25.77 | -0.12 | -0.46 | 25.83 | 25.84 | 25.7399 | 1352460 |
| 1734737400 | 25.89 | 0.26 | 1.01 | 25.8 | 25.9701 | 25.795 | 1090882 |
| 1734651000 | 25.63 | 0.05 | 0.20 | 25.62 | 25.6651 | 25.5299 | 1492796 |
| 1734564600 | 25.58 | -0.5 | -1.92 | 26.04 | 26.07 | 25.54 | 1505529 |
| 1734478200 | 26.08 | -0.09 | -0.34 | 26.07 | 26.14 | 26.015 | 846695 |
| 1734391800 | 26.17 | 0.03 | 0.11 | 26.24 | 26.25 | 26.14 | 868489 |
| 1734132600 | 26.14 | -0.3 | -1.13 | 26.27 | 26.29 | 26.12 | 1841631 |
| 1734046200 | 26.44 | -0.37 | -1.38 | 26.5 | 26.54 | 26.3965 | 1455692 |
| 1733959800 | 26.81 | 0.25 | 0.94 | 26.67 | 26.865 | 26.62 | 2120112 |
| 1733873400 | 26.56 | 0.32 | 1.22 | 26.51 | 26.6046 | 26.4979 | 674022 |
| 1733787000 | 26.24 | 0.25 | 0.96 | 26.33 | 26.412 | 26.2273 | 724593 |
| 1733527800 | 25.99 | 0.02 | 0.08 | 25.97 | 26.0704 | 25.92 | 912913 |
| 1733441400 | 25.97 | -0.19 | -0.73 | 26.11 | 26.1236 | 25.895 | 1154682 |
| 1733355000 | 26.16 | 0.08 | 0.31 | 26.19 | 26.2255 | 26.1279 | 1133547 |
| 1733268600 | 26.08 | 0.06 | 0.23 | 26.19 | 26.1975 | 26.0201 | 777745 |
| 1733182200 | 26.02 | -0.23 | -0.88 | 26.14 | 26.1494 | 25.9987 | 1205011 |
| 1732917840 | 26.25 | 0.21 | 0.81 | 26.21 | 26.275 | 26.17 | 684910 |
| 1732750200 | 26.04 | 0.07 | 0.27 | 26.19 | 26.21 | 26.0001 | 1157000 |
| 1732663800 | 25.97 | 0.04 | 0.15 | 25.96 | 25.9899 | 25.83 | 1227626 |
| 1732577400 | 25.93 | -0.77 | -2.88 | 26.11 | 26.115 | 25.8201 | 1632892 |
| 1732318200 | 26.7 | 0.34 | 1.29 | 26.54 | 26.765 | 26.525 | 957048 |
| 1732231800 | 26.36 | 0.22 | 0.84 | 26.33 | 26.3807 | 26.2679 | 919201 |
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
