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 | -0.3858 | -1.29419657833 | 29.81 | 30.09 | 29.4242 | 10366 | 29.73157369 | SP |
| 4 | -0.4861 | -1.62519265938 | 29.9103 | 30.46 | 29.4242 | 9748 | 29.99387964 | SP |
| 12 | -0.4258 | -1.42646566164 | 29.85 | 30.46 | 28.87 | 7884 | 29.78639228 | SP |
| 26 | 0.1642 | 0.561175666439 | 29.26 | 30.94 | 28.87 | 8702 | 29.95215919 | SP |
| 52 | 2.2042 | 8.09772226304 | 27.22 | 30.94 | 26.3799 | 8721 | 28.76558062 | SP |
| 156 | 4.4642 | 17.8854166667 | 24.96 | 30.94 | 22.7016 | 7308 | 27.96337539 | SP |
| 260 | 4.4642 | 17.8854166667 | 24.96 | 30.94 | 22.7016 | 7308 | 27.96337539 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 29.4242 | -0.35 | -1.18 | 29.74 | 29.74 | 29.4242 | 16121 |
| 1741645800 | 29.7756 | -0.24 | -0.81 | 30.05 | 30.05 | 29.7756 | 18498 |
| 1741390200 | 30.02 | 0.31 | 1.06 | 29.71 | 30.05 | 29.71 | 3211 |
| 1741303800 | 29.7063 | -0.31 | -1.02 | 29.61 | 29.735 | 29.59 | 2399 |
| 1741217400 | 30.0139 | 0.24 | 0.79 | 29.81 | 30.09 | 29.65 | 11601 |
| 1741131000 | 29.7777 | -0.39 | -1.29 | 30.17 | 30.17 | 29.7777 | 6230 |
| 1741044600 | 30.1676 | -0.15 | -0.50 | 30.46 | 30.46 | 30.1676 | 2911 |
| 1740785400 | 30.3186 | 0.33 | 1.08 | 30.0362 | 30.3186 | 29.95 | 7294 |
| 1740699000 | 29.9934 | -0.19 | -0.62 | 30.25 | 30.36 | 29.9934 | 56806 |
| 1740612600 | 30.1813 | -0.11 | -0.36 | 30.28 | 30.28 | 30.1764 | 19065 |
| 1740526200 | 30.29 | -0.02 | -0.05 | 30.3 | 30.3 | 30.19 | 2878 |
| 1740439800 | 30.3053 | -0.03 | -0.09 | 30.34 | 30.4131 | 30.3053 | 9668 |
| 1740180600 | 30.3323 | -0.08 | -0.28 | 30.4039 | 30.4477 | 30.3323 | 9054 |
| 1740094200 | 30.416 | 0.09 | 0.31 | 30.3 | 30.416 | 30.3 | 1315 |
| 1740007800 | 30.3222 | 0.21 | 0.71 | 30.24 | 30.34 | 30.205 | 2481 |
| 1739921400 | 30.1099 | 0.17 | 0.58 | 29.91 | 30.115 | 29.91 | 1593 |
| 1739575800 | 29.9366 | -0.23 | -0.78 | 30.005 | 30.005 | 29.9366 | 2222 |
| 1739489400 | 30.1714 | 0.18 | 0.59 | 30.06 | 30.1714 | 30.0222 | 931 |
| 1739403000 | 29.9941 | -0.13 | -0.42 | 29.9103 | 30.03 | 29.9103 | 10940 |
| 1739316600 | 30.122 | 0.12 | 0.40 | 29.89 | 30.13 | 29.89 | 3437 |
| 1739230200 | 30.001 | 0.21 | 0.70 | 29.96 | 30.01 | 29.88 | 9853 |
| 1738971000 | 29.7916 | -0.21 | -0.70 | 30.09 | 30.09 | 29.7916 | 4707 |
| 1738884600 | 30.0018 | 0.04 | 0.12 | 29.9946 | 30.0018 | 29.86 | 1302 |
| 1738798200 | 29.9647 | 0.28 | 0.93 | 29.8 | 30.03 | 29.8 | 13758 |
| 1738711800 | 29.6872 | -0.08 | -0.26 | 29.56 | 29.705 | 29.56 | 2531 |
| 1738625400 | 29.7647 | 0.01 | 0.03 | 29.44 | 29.79 | 29.44 | 1132 |
| 1738366200 | 29.7565 | -0.07 | -0.24 | 29.93 | 29.96 | 29.7565 | 4568 |
| 1738279800 | 29.8284 | 0.26 | 0.87 | 29.74 | 29.8284 | 29.74 | 150 |
| 1738193400 | 29.5712 | -0.02 | -0.06 | 29.71 | 29.7122 | 29.5399 | 2326 |
| 1738107000 | 29.59 | -0.19 | -0.64 | 29.64 | 29.67 | 29.52 | 21194 |
| 1738020600 | 29.78 | -0.46 | -1.51 | 29.78 | 29.822 | 29.67 | 4478 |
| 1737761400 | 30.2373 | 0.2 | 0.66 | 30.11 | 30.28 | 30.11 | 5542 |
| 1737675000 | 30.0383 | 0 | 0.00 | 30.0383 | 30.0383 | 30.0383 | 0 |
| 1737588600 | 30.0383 | -0.11 | -0.37 | 30.15 | 30.2299 | 30.0383 | 16549 |
| 1737502200 | 30.15 | 0.29 | 0.98 | 29.91 | 30.15 | 29.91 | 17012 |
| 1737156600 | 29.8576 | 0.1 | 0.33 | 29.93 | 29.99 | 29.85 | 4517 |
| 1737070200 | 29.7591 | 0.28 | 0.93 | 29.5 | 29.81 | 29.5 | 7716 |
| 1736983800 | 29.4838 | 0.26 | 0.90 | 29.59 | 29.59 | 29.41 | 8393 |
| 1736897400 | 29.2204 | 0.1 | 0.36 | 29.16 | 29.2204 | 29.03 | 2426 |
| 1736811000 | 29.116 | 0.19 | 0.64 | 28.87 | 29.116 | 28.87 | 17740 |
| 1736551800 | 28.93 | -0.42 | -1.44 | 29.06 | 29.08 | 28.92 | 1252 |
| 1736379000 | 29.3537 | 0.06 | 0.21 | 29.15 | 29.3537 | 29.15 | 20388 |
| 1736292600 | 29.293 | -0.07 | -0.22 | 29.52 | 29.52 | 29.26 | 4792 |
| 1736206200 | 29.358 | -0.18 | -0.62 | 29.65 | 29.67 | 29.358 | 11801 |
| 1735947000 | 29.5407 | 0.21 | 0.72 | 29.4 | 29.56 | 29.391 | 2469 |
| 1735860600 | 29.3291 | -0.01 | -0.03 | 29.56 | 29.56 | 29.32 | 3220 |
| 1735687800 | 29.3391 | -0.06 | -0.19 | 29.27 | 29.3391 | 29.27 | 617 |
| 1735601400 | 29.395 | -0.28 | -0.94 | 29.48 | 29.485 | 29.235 | 3211 |
| 1735342200 | 29.6744 | -0.2 | -0.66 | 29.77 | 29.825 | 29.58 | 3979 |
| 1735255800 | 29.8716 | 0.08 | 0.25 | 29.73 | 29.8946 | 29.73 | 2685 |
| 1735077840 | 29.7962 | 0.21 | 0.70 | 29.57 | 29.7962 | 29.57 | 4847 |
| 1734996600 | 29.59 | 0.29 | 0.99 | 29.22 | 29.59 | 29.22 | 6849 |
| 1734737400 | 29.299 | 0.32 | 1.12 | 29.11 | 29.5 | 29.08 | 14795 |
| 1734651000 | 28.9749 | -0.17 | -0.58 | 29.055 | 29.1286 | 28.9749 | 1483 |
| 1734564600 | 29.1438 | -0.8 | -2.67 | 29.85 | 29.85 | 29.1 | 8814 |
| 1734478200 | 29.9438 | -0.21 | -0.70 | 29.97 | 29.97 | 29.83 | 8690 |
| 1734391800 | 30.1558 | 0.06 | 0.20 | 30.33 | 30.33 | 30.1558 | 7802 |
| 1734132600 | 30.0943 | 0.47 | 1.60 | 29.9825 | 30.13 | 29.9825 | 19922 |
| 1734046200 | 29.6197 | -0.06 | -0.20 | 29.67 | 29.67 | 29.6197 | 1686 |
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
