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 | -0.67 | -2.20394736842 | 30.4 | 30.56 | 29.34 | 326188 | 30.09535465 | SP |
| 4 | -0.59 | -1.94591029024 | 30.32 | 30.795 | 29.34 | 250192 | 30.34452009 | SP |
| 12 | -1.29 | -4.1586073501 | 31.02 | 31.08 | 29.34 | 216642 | 30.45651342 | SP |
| 26 | 0.71 | 2.44658855961 | 29.02 | 31.08 | 27.84 | 361306 | 29.49517945 | SP |
| 52 | 2.8 | 10.3973264018 | 26.93 | 31.08 | 26.3979 | 241070 | 29.11049914 | SP |
| 156 | 4.96 | 20.0242228502 | 24.77 | 31.08 | 24.01 | 216732 | 28.79854788 | SP |
| 260 | 4.96 | 20.0242228502 | 24.77 | 31.08 | 24.01 | 216732 | 28.79854788 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 29.73 | 0.39 | 1.33 | 29.31 | 29.83 | 29.31 | 362248 |
| 1734651000 | 29.34 | -0.07 | -0.24 | 29.68 | 29.76 | 29.34 | 226131 |
| 1734564600 | 29.41 | -0.77 | -2.55 | 30.21 | 30.21 | 29.38 | 239168 |
| 1734478200 | 30.18 | -0.23 | -0.76 | 30.25 | 30.27 | 30.1198 | 179729 |
| 1734391800 | 30.41 | 0.01 | 0.03 | 30.4 | 30.5198 | 30.37 | 847243 |
| 1734132600 | 30.4 | 0.28 | 0.93 | 30.4 | 30.56 | 30.31 | 165360 |
| 1734046200 | 30.12 | -0.16 | -0.53 | 30.28 | 30.28 | 30.11 | 218318 |
| 1733959800 | 30.28 | -0.01 | -0.03 | 30.43 | 30.43 | 30.2423 | 247684 |
| 1733873400 | 30.29 | -0.21 | -0.69 | 30.48 | 30.48 | 30.27 | 157706 |
| 1733787000 | 30.5 | -0.09 | -0.29 | 30.7 | 30.7 | 30.475 | 152730 |
| 1733527800 | 30.59 | -0.05 | -0.16 | 30.68 | 30.68 | 30.5342 | 153772 |
| 1733441400 | 30.64 | 0.02 | 0.07 | 30.69 | 30.695 | 30.62 | 203795 |
| 1733355000 | 30.62 | 0.06 | 0.20 | 30.66 | 30.795 | 30.555 | 204720 |
| 1733268600 | 30.56 | -0.04 | -0.13 | 30.7 | 30.7 | 30.5399 | 158386 |
| 1733182200 | 30.6 | -0.02 | -0.07 | 30.72 | 30.72 | 30.45 | 426896 |
| 1732917840 | 30.62 | 0.22 | 0.72 | 30.47 | 30.63 | 30.44 | 543344 |
| 1732750200 | 30.4 | 0.09 | 0.30 | 30.44 | 30.4694 | 30.3699 | 186218 |
| 1732663800 | 30.31 | -0.09 | -0.30 | 30.41 | 30.41 | 30.19 | 211397 |
| 1732577400 | 30.4 | 0.05 | 0.16 | 30.48 | 30.51 | 30.3361 | 193071 |
| 1732318200 | 30.35 | 0.09 | 0.30 | 30.32 | 30.3798 | 30.24 | 137443 |
| 1732231800 | 30.26 | 0.19 | 0.63 | 30.17 | 30.2878 | 30.04 | 215699 |
| 1732145400 | 30.07 | -0.01 | -0.03 | 30.07 | 30.075 | 29.88 | 215917 |
| 1732059000 | 30.08 | -0.03 | -0.10 | 29.99 | 30.15 | 29.878 | 404637 |
| 1731972600 | 30.11 | 0.19 | 0.64 | 29.96 | 30.225 | 29.91 | 133693 |
| 1731713400 | 29.92 | -0.16 | -0.53 | 30 | 30.05 | 29.8619 | 333186 |
| 1731627000 | 30.08 | -0.13 | -0.43 | 30.37 | 30.37 | 30.056 | 167834 |
| 1731540600 | 30.21 | -0.1 | -0.33 | 30.3 | 30.38 | 30.111 | 181675 |
| 1731454200 | 30.31 | -0.4 | -1.30 | 30.55 | 30.55 | 30.19 | 353124 |
| 1731367800 | 30.71 | -0.06 | -0.19 | 30.8 | 30.8 | 30.68 | 155815 |
| 1731108600 | 30.77 | -0.02 | -0.06 | 30.74 | 30.8095 | 30.66 | 302926 |
| 1731022200 | 30.79 | 0.29 | 0.95 | 30.81 | 30.9 | 30.7099 | 173095 |
| 1730935800 | 30.5 | 0.08 | 0.26 | 30.6 | 30.6 | 30.25 | 181402 |
| 1730849400 | 30.42 | 0.33 | 1.10 | 30.2 | 30.42 | 30.2 | 132918 |
| 1730763000 | 30.09 | -0.03 | -0.10 | 30.21 | 30.2495 | 30.03 | 199013 |
| 1730500200 | 30.12 | -0.03 | -0.10 | 30.31 | 30.35 | 30.09 | 233529 |
| 1730413800 | 30.15 | -0.31 | -1.02 | 30.33 | 30.33 | 30.0886 | 183925 |
| 1730327400 | 30.46 | -0.18 | -0.59 | 30.41 | 30.56 | 30.37 | 162989 |
| 1730241000 | 30.64 | -0.06 | -0.20 | 30.64 | 30.689 | 30.5426 | 182182 |
| 1730154600 | 30.7 | 0.14 | 0.46 | 30.65 | 30.7294 | 30.63 | 141163 |
| 1729895400 | 30.56 | -0.12 | -0.39 | 30.81 | 30.89 | 30.5301 | 136200 |
| 1729809000 | 30.68 | 0.01 | 0.03 | 30.76 | 30.79 | 30.5889 | 161827 |
| 1729722600 | 30.67 | -0.1 | -0.32 | 30.65 | 30.7499 | 30.5511 | 171879 |
| 1729636200 | 30.77 | 0.03 | 0.10 | 30.72 | 30.8 | 30.61 | 166251 |
| 1729549800 | 30.74 | -0.31 | -1.00 | 30.94 | 30.94 | 30.68 | 136908 |
| 1729290600 | 31.05 | 0.07 | 0.23 | 31.03 | 31.05 | 30.93 | 115097 |
| 1729204200 | 30.98 | 0.04 | 0.13 | 31.08 | 31.08 | 30.96 | 202092 |
| 1729117800 | 30.94 | 0.23 | 0.75 | 30.88 | 30.95 | 30.82 | 193048 |
| 1729031400 | 30.71 | -0.35 | -1.13 | 31 | 31.01 | 30.67 | 323055 |
| 1728945000 | 31.06 | 0.21 | 0.68 | 30.89 | 31.07 | 30.85 | 111891 |
| 1728685800 | 30.85 | 0.25 | 0.82 | 30.63 | 30.855 | 30.63 | 263974 |
| 1728599400 | 30.6 | -0.1 | -0.33 | 30.63 | 30.63 | 30.5201 | 78858 |
| 1728513000 | 30.7 | 0.16 | 0.52 | 30.49 | 30.705 | 30.39 | 145006 |
| 1728426600 | 30.54 | -0.05 | -0.16 | 30.58 | 30.58 | 30.43 | 171026 |
| 1728340200 | 30.59 | -0.11 | -0.36 | 30.62 | 30.68 | 30.47 | 377375 |
| 1728081000 | 30.7 | 0.2 | 0.66 | 30.61 | 30.7 | 30.49 | 303706 |
| 1727994600 | 30.5 | -0.26 | -0.85 | 30.51 | 30.6 | 30.4401 | 155678 |
| 1727908200 | 30.76 | 0.1 | 0.33 | 30.67 | 30.7803 | 30.61 | 303861 |
| 1727821800 | 30.66 | -0.06 | -0.20 | 30.78 | 30.78 | 30.5 | 449790 |
| 1727735400 | 30.72 | -0.13 | -0.42 | 30.72 | 30.7387 | 30.505 | 98996 |
| 1727476200 | 30.85 | -0.08 | -0.26 | 31.02 | 31.0256 | 30.8181 | 116854 |
| 1727389800 | 30.93 | 0.44 | 1.44 | 30.88 | 30.97 | 30.78 | 253637 |
| 1727303400 | 30.49 | -0.17 | -0.55 | 30.63 | 30.7 | 30.44 | 200825 |
| 1727217000 | 30.66 | 0.16 | 0.52 | 30.53 | 30.66 | 30.53 | 162712 |
| 1727130600 | 30.5 | 0.2 | 0.66 | 30.4 | 30.6 | 30.2401 | 149030 |
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
