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 | 0.13 | 0.422901756669 | 30.74 | 31.0222 | 30.5401 | 43675 | 30.8521129 | SP |
| 4 | 0.13 | 0.422901756669 | 30.74 | 31.03 | 30.1429 | 49678 | 30.61785707 | SP |
| 12 | 0.33 | 1.08055009823 | 30.54 | 31.49 | 30.1429 | 222363 | 30.67590463 | SP |
| 26 | 1.81 | 6.22849277357 | 29.06 | 31.49 | 29.06 | 100662 | 30.65767146 | SP |
| 52 | 2.46 | 8.65892291447 | 28.41 | 31.49 | 28.33 | 55722 | 30.48961114 | SP |
| 156 | 5.82 | 23.2335329341 | 25.05 | 31.49 | 24.17 | 53197 | 28.20645972 | SP |
| 260 | 5.82 | 23.2335329341 | 25.05 | 31.49 | 24.17 | 53197 | 28.20645972 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 30.87 | 0.11 | 0.36 | 30.78 | 30.87 | 30.78 | 41752 |
| 1738625400 | 30.76 | -0.11 | -0.36 | 30.65 | 30.7942 | 30.5401 | 63090 |
| 1738366200 | 30.87 | -0.06 | -0.19 | 30.91 | 31.0222 | 30.7801 | 43759 |
| 1738279800 | 30.93 | 0.07 | 0.23 | 30.82 | 30.97 | 30.81 | 56480 |
| 1738193400 | 30.86 | -0.01 | -0.03 | 30.8734 | 30.88 | 30.7217 | 29338 |
| 1738107000 | 30.8691 | 0.08 | 0.26 | 30.74 | 30.92 | 30.74 | 25357 |
| 1738020600 | 30.79 | -0.19 | -0.60 | 30.74 | 30.79 | 30.69 | 37743 |
| 1737761400 | 30.9751 | 0.05 | 0.16 | 31.03 | 31.03 | 30.9129 | 41178 |
| 1737675000 | 30.9244 | 0 | 0.00 | 30.9244 | 30.9244 | 30.9244 | 0 |
| 1737588600 | 30.9244 | 0.07 | 0.24 | 30.85 | 30.9491 | 30.85 | 29473 |
| 1737502200 | 30.85 | 0.14 | 0.45 | 30.75 | 30.85 | 30.7344 | 40111 |
| 1737156600 | 30.7133 | 0.11 | 0.37 | 30.63 | 30.76 | 30.63 | 23771 |
| 1737070200 | 30.6 | 0.01 | 0.05 | 30.76 | 30.76 | 30.54 | 88910 |
| 1736983800 | 30.5856 | 0.3 | 0.98 | 30.6 | 30.64 | 30.51 | 41984 |
| 1736897400 | 30.2899 | -0.03 | -0.10 | 30.37 | 30.38 | 30.2001 | 85675 |
| 1736811000 | 30.32 | 0.04 | 0.13 | 30.19 | 30.32 | 30.1429 | 67477 |
| 1736551800 | 30.28 | -0.16 | -0.53 | 30.38 | 30.4 | 30.1701 | 76171 |
| 1736379000 | 30.44 | -0.05 | -0.16 | 30.41 | 30.51 | 30.35 | 25712 |
| 1736292600 | 30.49 | -0.12 | -0.39 | 30.57 | 30.5793 | 30.405 | 53656 |
| 1736206200 | 30.608 | 0.02 | 0.06 | 30.64 | 30.75 | 30.5596 | 49522 |
| 1735947000 | 30.59 | 0.25 | 0.82 | 30.47 | 30.59 | 30.4204 | 93506 |
| 1735860600 | 30.3416 | -0.08 | -0.26 | 30.54 | 30.54 | 30.252 | 429372 |
| 1735687800 | 30.42 | -0.05 | -0.16 | 30.48 | 30.51 | 30.3201 | 48611 |
| 1735601400 | 30.47 | -0.15 | -0.49 | 30.53 | 30.54 | 30.2904 | 19992 |
| 1735342200 | 30.62 | -0.13 | -0.42 | 30.55 | 30.62 | 30.46 | 37481 |
| 1735255800 | 30.7479 | -0.01 | -0.04 | 30.78 | 30.78 | 30.65 | 52542 |
| 1735077840 | 30.76 | 0.16 | 0.52 | 30.72 | 30.76 | 30.61 | 36644 |
| 1734996600 | 30.6 | 0.14 | 0.46 | 30.56 | 30.61 | 30.3708 | 77985 |
| 1734737400 | 30.4612 | 0.15 | 0.50 | 30.2599 | 30.56 | 30.2599 | 71930 |
| 1734651000 | 30.31 | -0.03 | -0.10 | 30.415 | 30.44 | 30.3 | 56675 |
| 1734564600 | 30.34 | -0.34 | -1.11 | 30.77 | 30.77 | 30.3 | 88771 |
| 1734478200 | 30.68 | -0.09 | -0.28 | 30.76 | 30.76 | 30.6405 | 116518 |
| 1734391800 | 30.7666 | 0.05 | 0.15 | 30.72 | 30.8 | 30.66 | 48288 |
| 1734132600 | 30.72 | 0.01 | 0.02 | 30.75 | 30.76 | 30.64 | 54724 |
| 1734046200 | 30.7142 | -0.07 | -0.23 | 30.75 | 30.77 | 30.68 | 41485 |
| 1733959800 | 30.7862 | 0.08 | 0.25 | 30.7345 | 30.81 | 30.7 | 66642 |
| 1733873400 | 30.71 | -0.03 | -0.10 | 30.72 | 30.75 | 30.68 | 104247 |
| 1733787000 | 30.74 | -0.07 | -0.23 | 30.92 | 30.92 | 30.7 | 125979 |
| 1733527800 | 30.81 | 0.04 | 0.13 | 30.87 | 30.87 | 30.71 | 138439 |
| 1733441400 | 30.77 | -0.04 | -0.14 | 31.49 | 31.49 | 30.7 | 119120 |
| 1733355000 | 30.814 | 0.07 | 0.22 | 30.75 | 30.85 | 30.6808 | 314267 |
| 1733268600 | 30.7449 | 0.04 | 0.14 | 30.7 | 30.7499 | 30.625 | 474131 |
| 1733182200 | 30.7014 | 0.1 | 0.33 | 30.72 | 30.73 | 30.61 | 7820775 |
| 1732917840 | 30.6 | -0.05 | -0.16 | 30.4 | 30.6899 | 30.4 | 473696 |
| 1732750200 | 30.65 | 0.01 | 0.03 | 30.7 | 30.7 | 30.625 | 58857 |
| 1732663800 | 30.6409 | 0.03 | 0.09 | 30.6258 | 30.6599 | 30.58 | 40095 |
| 1732577400 | 30.6139 | 0.03 | 0.11 | 30.78 | 30.78 | 30.57 | 32160 |
| 1732318200 | 30.58 | -0.01 | -0.03 | 30.6599 | 30.6599 | 30.5601 | 12326 |
| 1732231800 | 30.59 | -0.02 | -0.08 | 30.59 | 30.63 | 30.59 | 5834 |
| 1732145400 | 30.6149 | 0.02 | 0.05 | 30.66 | 30.66 | 30.59 | 8832 |
| 1732059000 | 30.599 | 0.01 | 0.03 | 30.56 | 30.599 | 30.56 | 7169 |
| 1731972600 | 30.59 | 0 | 0.02 | 30.56 | 30.59 | 30.56 | 2396 |
| 1731713400 | 30.585 | 0 | 0.00 | 30.6 | 30.62 | 30.54 | 3357 |
| 1731627000 | 30.5849 | 0.02 | 0.06 | 30.5409 | 30.585 | 30.5409 | 1257 |
| 1731540600 | 30.5658 | 0 | 0.00 | 30.52 | 30.59 | 30.52 | 13853 |
| 1731454200 | 30.5653 | 0.04 | 0.12 | 30.54 | 30.5999 | 30.53 | 3151 |
| 1731367800 | 30.53 | -0.02 | -0.07 | 30.53 | 30.555 | 30.53 | 2350 |
| 1731108600 | 30.55 | 0.02 | 0.08 | 30.53 | 30.5999 | 30.52 | 6931 |
| 1731022200 | 30.5253 | 0.03 | 0.11 | 30.52 | 30.5799 | 30.49 | 7084 |
| 1730935800 | 30.4913 | -0 | -0.01 | 30.5 | 30.5396 | 30.49 | 8132 |
| 1730849400 | 30.4942 | 0.02 | 0.06 | 30.48 | 30.495 | 30.47 | 3919 |
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
