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 | -0.0074 | -0.0227692307692 | 32.5 | 32.81 | 32.19 | 13743 | 32.5233162 | SP |
| 4 | 0.6026 | 1.88962057071 | 31.89 | 32.81 | 31.465 | 13234 | 32.36898709 | SP |
| 12 | 0.2626 | 0.814768848899 | 32.23 | 34.02 | 31.465 | 63042 | 32.40423418 | SP |
| 26 | 2.5726 | 8.59826203209 | 29.92 | 34.02 | 29.9 | 28659 | 32.35894585 | SP |
| 52 | 3.3426 | 11.4668953688 | 29.15 | 34.02 | 29.08 | 22336 | 31.58360787 | SP |
| 156 | 7.4626 | 29.8146224531 | 25.03 | 34.02 | 23.6501 | 20644 | 29.1193149 | SP |
| 260 | 7.4626 | 29.8146224531 | 25.03 | 34.02 | 23.6501 | 20644 | 29.1193149 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 32.4926 | 0.11 | 0.35 | 32.4135 | 32.509999 | 32.4135 | 15054 |
| 1738625400 | 32.38 | -0.12 | -0.38 | 32.189999 | 32.439999 | 32.189999 | 12619 |
| 1738366200 | 32.5024 | -0.13 | -0.41 | 32.689999 | 32.81 | 32.47 | 8476 |
| 1738279800 | 32.6361 | 0.11 | 0.35 | 32.5 | 32.67 | 32.49 | 21851 |
| 1738193400 | 32.5218 | -0.1 | -0.29 | 32.5 | 32.58 | 32.445 | 10714 |
| 1738107000 | 32.618 | 0.24 | 0.75 | 32.515 | 32.619999 | 32.4701 | 6002 |
| 1738020600 | 32.3754 | -0.36 | -1.09 | 32.32 | 32.42 | 32.29 | 15406 |
| 1737761400 | 32.732999 | 0.06 | 0.19 | 32.799999 | 32.799999 | 32.65 | 16700 |
| 1737675000 | 32.67 | 0 | 0.00 | 32.67 | 32.67 | 32.67 | 0 |
| 1737588600 | 32.67 | 0.12 | 0.38 | 32.6225 | 32.72 | 32.6201 | 29545 |
| 1737502200 | 32.5462 | 0.22 | 0.68 | 32.424999 | 32.549999 | 32.36 | 19131 |
| 1737156600 | 32.3254 | 0.19 | 0.58 | 32.3156 | 32.39 | 32.2706 | 4104 |
| 1737070200 | 32.1385 | -0.02 | -0.07 | 32.13 | 32.189999 | 32.13 | 17158 |
| 1736983800 | 32.1608 | 0.46 | 1.46 | 32.13 | 32.2 | 32.0811 | 9104 |
| 1736897400 | 31.6994 | 0 | 0.00 | 31.74 | 31.7822 | 31.59 | 8748 |
| 1736811000 | 31.6992 | 0.08 | 0.24 | 31.53 | 31.73 | 31.465 | 6506 |
| 1736551800 | 31.6221 | -0.35 | -1.08 | 31.76 | 31.799 | 31.5682 | 13740 |
| 1736379000 | 31.9686 | 0.03 | 0.08 | 31.89 | 32.04 | 31.87 | 10126 |
| 1736292600 | 31.9433 | -0.29 | -0.90 | 32.27 | 32.299999 | 31.9201 | 14152 |
| 1736206200 | 32.2324 | 0.15 | 0.46 | 32.38 | 32.39 | 32.121699 | 16789 |
| 1735947000 | 32.0842 | 0.21 | 0.67 | 31.93 | 32.159999 | 31.93 | 36231 |
| 1735860600 | 31.87 | 0 | 0.01 | 31.9 | 32.03 | 31.7018 | 25243 |
| 1735687800 | 31.8663 | -0.12 | -0.39 | 31.95 | 32.049999 | 31.84 | 32780 |
| 1735601400 | 31.99 | -0.23 | -0.71 | 32 | 32.1 | 31.8501 | 15831 |
| 1735342200 | 32.22 | -0.23 | -0.71 | 32.249 | 32.25 | 32.049999 | 28153 |
| 1735255800 | 32.45 | 0.03 | 0.08 | 32.28 | 32.47 | 32.28 | 6968 |
| 1735077840 | 32.4232 | 0.18 | 0.57 | 32.32 | 32.43 | 32.32 | 8581 |
| 1734996600 | 32.24 | 0.16 | 0.50 | 32.1 | 32.24 | 31.95 | 40868 |
| 1734737400 | 32.08 | 0.29 | 0.91 | 31.7 | 32.21 | 31.7 | 33447 |
| 1734651000 | 31.79 | -0.06 | -0.19 | 32.03 | 32.03 | 31.77 | 38199 |
| 1734564600 | 31.85 | -0.59 | -1.82 | 32.47 | 32.53 | 31.85 | 23199 |
| 1734478200 | 32.4398 | -0.06 | -0.17 | 32.49 | 32.49 | 32.369999 | 25318 |
| 1734391800 | 32.495399 | 0.05 | 0.14 | 32.549999 | 32.57 | 32.4801 | 52660 |
| 1734132600 | 32.45 | -0 | -0.00 | 32.509999 | 32.509999 | 32.34 | 27539 |
| 1734046200 | 32.450699 | -0.06 | -0.19 | 32.5 | 32.53 | 32.4 | 36484 |
| 1733959800 | 32.5116 | 0.12 | 0.38 | 32.439999 | 32.59 | 32.439999 | 41706 |
| 1733873400 | 32.39 | -0.04 | -0.12 | 32.47 | 32.5 | 32.369999 | 24495 |
| 1733787000 | 32.429499 | -0.12 | -0.37 | 32.71 | 32.71 | 32.429499 | 47042 |
| 1733527800 | 32.5499 | 0.05 | 0.17 | 32.64 | 32.64 | 32.4901 | 48607 |
| 1733441400 | 32.4958 | -0.06 | -0.19 | 32.6 | 32.6 | 32.470399 | 55574 |
| 1733355000 | 32.558 | 0.13 | 0.41 | 32.45 | 32.5777 | 32.441 | 63354 |
| 1733268600 | 32.4257 | -0.02 | -0.07 | 34.02 | 34.02 | 32.3211 | 53886 |
| 1733182200 | 32.4472 | 0.06 | 0.18 | 32.43 | 32.479599 | 32.299999 | 2224399 |
| 1732917840 | 32.39 | 0.05 | 0.15 | 32.369999 | 32.4 | 32.34 | 77227 |
| 1732750200 | 32.34 | 0.01 | 0.03 | 32.39 | 32.39 | 32.3365 | 12114 |
| 1732663800 | 32.3299 | -0.02 | -0.06 | 32.49 | 32.49 | 32.3209 | 28705 |
| 1732577400 | 32.35 | 0.01 | 0.03 | 32.28 | 32.365 | 32.28 | 16285 |
| 1732318200 | 32.3412 | 0.05 | 0.14 | 32.3296 | 32.36 | 32.2937 | 2957 |
| 1732231800 | 32.295099 | -0 | -0.02 | 32.295 | 32.3399 | 32.295 | 4650 |
| 1732145400 | 32.299999 | -0 | -0.01 | 32.35 | 32.35 | 32.25 | 2870 |
| 1732059000 | 32.3044 | 0.01 | 0.04 | 32.32 | 32.32 | 32.27 | 2056 |
| 1731972600 | 32.2901 | 0.01 | 0.02 | 32.2501 | 32.2901 | 32.25 | 613 |
| 1731713400 | 32.284999 | 0 | 0.02 | 32.35 | 32.35 | 32.24 | 4160 |
| 1731627000 | 32.280099 | 0 | 0.00 | 32.25 | 32.31 | 32.25 | 4428 |
| 1731540600 | 32.28 | 0.02 | 0.05 | 32.229999 | 32.28 | 32.229999 | 1724 |
| 1731454200 | 32.265 | 0.01 | 0.03 | 32.24 | 32.265 | 32.2201 | 438 |
| 1731367800 | 32.2551 | -0.02 | -0.06 | 32.2516 | 32.2551 | 32.22 | 1714 |
| 1731108600 | 32.2753 | 0.05 | 0.14 | 32.229999 | 32.28 | 32.229999 | 2134 |
| 1731022200 | 32.2302 | 0.02 | 0.05 | 32.21 | 32.2699 | 32.21 | 215 |
| 1730935800 | 32.2152 | 0.08 | 0.24 | 32.2152 | 32.2152 | 32.2152 | 34 |
| 1730849400 | 32.1391 | 0.06 | 0.20 | 32.1391 | 32.1391 | 32.1391 | 0 |
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
