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 | 0.46 | 1.46590184831 | 31.38 | 32.11 | 30.86 | 1434899 | 31.39607308 | SP |
| 4 | 1.03 | 3.34307043168 | 30.81 | 32.11 | 30.54 | 1475423 | 31.17885078 | SP |
| 12 | 1.38 | 4.53053184504 | 30.46 | 32.11 | 28.67 | 1473574 | 30.15733781 | SP |
| 26 | 0.92 | 2.97542043984 | 30.92 | 32.11 | 28.67 | 1119920 | 30.35819596 | SP |
| 52 | 2.15 | 7.24149545301 | 29.69 | 32.11 | 28.13 | 1049897 | 30.22880014 | SP |
| 156 | 5.27 | 19.8343996989 | 26.57 | 32.11 | 21.05 | 985900 | 27.30971961 | SP |
| 260 | 6.73 | 26.8020708881 | 25.11 | 32.11 | 21.05 | 761336 | 27.45419256 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 31.84 | -0.22 | -0.69 | 31.91 | 32.155 | 31.791 | 1597899 |
| 1741217400 | 32.06 | 0.72 | 2.30 | 31.73 | 32.11 | 31.73 | 1234413 |
| 1741131000 | 31.34 | -0.07 | -0.22 | 31.16 | 31.6482 | 30.885 | 1728307 |
| 1741044600 | 31.41 | 0.27 | 0.87 | 31.75 | 31.78 | 31.2432 | 1488779 |
| 1740785400 | 31.14 | 0.03 | 0.10 | 31.04 | 31.16 | 30.86 | 1186459 |
| 1740699000 | 31.11 | -0.32 | -1.02 | 31.38 | 31.385 | 31.08 | 1536539 |
| 1740612600 | 31.43 | 0.02 | 0.06 | 31.49 | 31.67 | 31.37 | 1390510 |
| 1740526200 | 31.41 | 0.24 | 0.77 | 31.5 | 31.51 | 31.27 | 1433194 |
| 1740439800 | 31.17 | -0.01 | -0.03 | 31.3 | 31.355 | 31.11 | 1057113 |
| 1740180600 | 31.18 | -0.23 | -0.73 | 31.42 | 31.42 | 31.125 | 1084965 |
| 1740094200 | 31.41 | 0.14 | 0.45 | 31.36 | 31.425 | 31.26 | 1002260 |
| 1740007800 | 31.27 | -0.28 | -0.89 | 31.26 | 31.305 | 31.145 | 762301 |
| 1739921400 | 31.55 | 0.21 | 0.67 | 31.52 | 31.575 | 31.45 | 1167014 |
| 1739575800 | 31.34 | 0.01 | 0.03 | 31.51 | 31.525 | 31.34 | 1409597 |
| 1739489400 | 31.33 | 0.35 | 1.13 | 31.06 | 31.33 | 31.06 | 1017403 |
| 1739403000 | 30.98 | 0.07 | 0.23 | 30.7 | 31.0401 | 30.655 | 1048700 |
| 1739316600 | 30.91 | 0.12 | 0.39 | 30.77 | 30.94 | 30.725 | 5944451 |
| 1739230200 | 30.79 | 0.18 | 0.59 | 30.77 | 30.81 | 30.72 | 1288038 |
| 1738971000 | 30.61 | -0.23 | -0.75 | 30.88 | 30.9 | 30.54 | 1196062 |
| 1738884600 | 30.84 | 0.13 | 0.42 | 30.81 | 30.905 | 30.765 | 1056938 |
| 1738798200 | 30.71 | 0.31 | 1.02 | 30.61 | 30.7299 | 30.515 | 1711155 |
| 1738711800 | 30.4 | 0.36 | 1.20 | 30.22 | 30.4299 | 30.2 | 1068496 |
| 1738625400 | 30.04 | -0.37 | -1.22 | 29.87 | 30.21 | 29.78 | 2410853 |
| 1738366200 | 30.41 | -0.3 | -0.98 | 30.63 | 30.7787 | 30.375 | 1027564 |
| 1738279800 | 30.71 | 0.33 | 1.09 | 30.67 | 30.84 | 30.57 | 1071486 |
| 1738193400 | 30.38 | 0.03 | 0.10 | 30.35 | 30.455 | 30.27 | 975142 |
| 1738107000 | 30.35 | -0.05 | -0.16 | 30.37 | 30.38 | 30.204 | 1095310 |
| 1738020600 | 30.4 | -0.01 | -0.03 | 30.29 | 30.41 | 30.29 | 1624785 |
| 1737761400 | 30.41 | 0.36 | 1.20 | 30.37 | 30.5055 | 30.365 | 799627 |
| 1737675000 | 30.05 | 0 | 0.00 | 30.05 | 30.05 | 30.05 | 0 |
| 1737588600 | 30.05 | -0.09 | -0.30 | 30.18 | 30.18 | 30.04 | 935407 |
| 1737502200 | 30.14 | 0.58 | 1.96 | 29.95 | 30.14 | 29.9039 | 1536052 |
| 1737156600 | 29.56 | 0.13 | 0.44 | 29.57 | 29.7 | 29.5201 | 1261157 |
| 1737070200 | 29.43 | 0.11 | 0.38 | 29.39 | 29.52 | 29.3 | 1493683 |
| 1736983800 | 29.32 | 0.33 | 1.14 | 29.4 | 29.4397 | 29.2043 | 1038967 |
| 1736897400 | 28.99 | 0.11 | 0.38 | 28.94 | 29.03 | 28.8338 | 1634332 |
| 1736811000 | 28.88 | -0.08 | -0.28 | 28.67 | 28.89 | 28.67 | 1217331 |
| 1736551800 | 28.96 | -0.43 | -1.46 | 29.12 | 29.18 | 28.885 | 1356922 |
| 1736379000 | 29.39 | -0.05 | -0.17 | 29.27 | 29.405 | 29.17 | 1674072 |
| 1736292600 | 29.44 | -0.04 | -0.14 | 29.7 | 29.7 | 29.39 | 1406877 |
| 1736206200 | 29.48 | 0.22 | 0.75 | 29.49 | 29.67 | 29.445 | 1373549 |
| 1735947000 | 29.26 | 0.14 | 0.48 | 29.21 | 29.28 | 29.0978 | 986657 |
| 1735860600 | 29.12 | -0.08 | -0.27 | 29.26 | 29.295 | 29.0299 | 1204507 |
| 1735687800 | 29.2 | 0.02 | 0.07 | 29.25 | 29.325 | 29.125 | 1896726 |
| 1735601400 | 29.18 | -0.16 | -0.55 | 29.17 | 29.2899 | 29.03 | 2546572 |
| 1735342200 | 29.34 | -0.05 | -0.17 | 29.32 | 29.4153 | 29.24 | 1706414 |
| 1735255800 | 29.39 | 0.13 | 0.44 | 29.27 | 29.4281 | 29.262 | 1356186 |
| 1735077840 | 29.26 | 0.1 | 0.34 | 29.15 | 29.26 | 29.08 | 1245490 |
| 1734996600 | 29.16 | 0.16 | 0.55 | 29 | 29.18 | 28.9 | 1592996 |
| 1734737400 | 29 | -0.01 | -0.03 | 28.73 | 29.21 | 28.7 | 2606987 |
| 1734651000 | 29.01 | -0.03 | -0.10 | 29.2 | 29.22 | 28.97 | 2906432 |
| 1734564600 | 29.04 | -0.75 | -2.52 | 29.79 | 29.8266 | 29.015 | 1750254 |
| 1734478200 | 29.79 | -0.31 | -1.03 | 29.79 | 29.87 | 29.7629 | 1484118 |
| 1734391800 | 30.1 | -0.13 | -0.43 | 30.1 | 30.205 | 30.0634 | 1391638 |
| 1734132600 | 30.23 | -0.08 | -0.26 | 30.35 | 30.35 | 30.154 | 1262535 |
| 1734046200 | 30.31 | -0.29 | -0.95 | 30.46 | 30.55 | 30.305 | 889696 |
| 1733959800 | 30.6 | 0.18 | 0.59 | 30.59 | 30.635 | 30.49 | 949200 |
| 1733873400 | 30.42 | -0.24 | -0.78 | 30.61 | 30.61 | 30.41 | 1036293 |
| 1733787000 | 30.66 | -0.02 | -0.07 | 30.86 | 30.895 | 30.6401 | 1595369 |
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
