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 | -0.6881 | -2.25384867344 | 30.53 | 30.75 | 29.54 | 1576 | 30.30752902 | SP |
| 4 | 2.3319 | 8.47655398037 | 27.51 | 30.75 | 27.4 | 1615 | 29.24856323 | SP |
| 12 | 1.2819 | 4.48844537815 | 28.56 | 30.75 | 27.4 | 2025 | 28.97952094 | SP |
| 26 | 5.6819 | 23.5177980132 | 24.16 | 30.75 | 23.41 | 2025 | 27.44163192 | SP |
| 52 | 7.2319 | 31.9854046882 | 22.61 | 30.75 | 22.54 | 1741 | 25.95769316 | SP |
| 156 | 7.6319 | 34.3624493471 | 22.21 | 30.75 | 16.9239 | 1247 | 22.9212311 | SP |
| 260 | 5.0719 | 20.4759790069 | 24.77 | 30.75 | 16.9239 | 2086 | 23.54065645 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 29.8419 | -0.66 | -2.16 | 30.28 | 30.28 | 29.8419 | 636 |
| 1738884600 | 30.5 | 0.05 | 0.17 | 30.75 | 30.75 | 30.4088 | 2360 |
| 1738798200 | 30.4483 | -0.05 | -0.16 | 30.62 | 30.62 | 30.32 | 1140 |
| 1738711800 | 30.4986 | 0.29 | 0.97 | 30.34 | 30.56 | 30.28 | 759 |
| 1738625400 | 30.2069 | 0.16 | 0.54 | 29.54 | 30.32 | 29.54 | 1167 |
| 1738366200 | 30.0459 | -0.39 | -1.27 | 30.53 | 30.53 | 30.0459 | 2455 |
| 1738279800 | 30.4315 | 0.41 | 1.38 | 30.2 | 30.5 | 30.19 | 3041 |
| 1738193400 | 30.0179 | 0.8 | 2.73 | 29.44 | 30.0179 | 29.44 | 2409 |
| 1738107000 | 29.22 | 0.05 | 0.18 | 29.19 | 29.28 | 29.05 | 1629 |
| 1738020600 | 29.1689 | 0.34 | 1.19 | 28.48 | 29.1689 | 28.48 | 1320 |
| 1737761400 | 28.8264 | 0.31 | 1.08 | 28.88 | 28.88 | 28.8264 | 444 |
| 1737675000 | 28.5177 | 0 | 0.00 | 28.5177 | 28.5177 | 28.5177 | 0 |
| 1737588600 | 28.5177 | -0.08 | -0.29 | 28.65 | 28.65 | 28.5177 | 291 |
| 1737502200 | 28.6 | 0.49 | 1.75 | 28.33 | 28.6 | 28.33 | 3062 |
| 1737156600 | 28.1093 | 0.07 | 0.25 | 28.17 | 28.2555 | 28.0841 | 4642 |
| 1737070200 | 28.04 | 0.03 | 0.10 | 27.97 | 28.1399 | 27.97 | 1856 |
| 1736983800 | 28.0112 | 0.1 | 0.37 | 28.29 | 28.29 | 28.01 | 608 |
| 1736897400 | 27.9069 | 0.35 | 1.28 | 27.96 | 27.96 | 27.9069 | 307 |
| 1736811000 | 27.5538 | -0 | -0.00 | 27.46 | 27.5538 | 27.4 | 724 |
| 1736551800 | 27.5544 | -0.3 | -1.06 | 27.55 | 27.5544 | 27.51 | 705 |
| 1736379000 | 27.8501 | -0.02 | -0.08 | 27.49 | 27.8501 | 27.49 | 803 |
| 1736292600 | 27.8729 | -0.43 | -1.51 | 28.58 | 28.58 | 27.8729 | 2938 |
| 1736206200 | 28.3 | -0.11 | -0.37 | 28.52 | 28.52 | 28.3 | 4461 |
| 1735947000 | 28.4054 | 0.18 | 0.64 | 28.18 | 28.41 | 28.18 | 4558 |
| 1735860600 | 28.2242 | 0.29 | 1.02 | 28.47 | 28.47 | 28.0839 | 5196 |
| 1735687800 | 27.9389 | -0.06 | -0.23 | 28.16 | 28.16 | 27.9389 | 815 |
| 1735601400 | 28.0031 | -0.23 | -0.81 | 27.77 | 28.07 | 27.77 | 515 |
| 1735342200 | 28.2326 | -0.4 | -1.39 | 28.23 | 28.315 | 28.23 | 829 |
| 1735255800 | 28.6294 | 0.08 | 0.27 | 28.35 | 28.6294 | 28.35 | 1226 |
| 1735077840 | 28.5528 | 0.37 | 1.33 | 28.24 | 28.5528 | 28.24 | 799 |
| 1734996600 | 28.1792 | -0.25 | -0.89 | 28.58 | 28.58 | 28.05 | 539 |
| 1734737400 | 28.4329 | 0.14 | 0.50 | 28.305 | 28.58 | 28.2801 | 1422 |
| 1734651000 | 28.2905 | 0.46 | 1.66 | 28.3 | 28.455 | 28.2905 | 1666 |
| 1734564600 | 27.8279 | -1.13 | -3.90 | 29.17 | 29.17 | 27.8279 | 3201 |
| 1734478200 | 28.9571 | -0.23 | -0.80 | 29.19 | 29.19 | 28.9571 | 956 |
| 1734391800 | 29.1895 | 0.3 | 1.03 | 28.98 | 29.26 | 28.98 | 878 |
| 1734132600 | 28.8921 | -0.38 | -1.29 | 29.0845 | 29.0845 | 28.79 | 3200 |
| 1734046200 | 29.2705 | -0.28 | -0.96 | 29.53 | 29.53 | 29.2705 | 577 |
| 1733959800 | 29.5528 | 0.25 | 0.85 | 29.62 | 29.6694 | 29.42 | 3700 |
| 1733873400 | 29.3044 | -0.02 | -0.06 | 29.21 | 29.53 | 29.21 | 2197 |
| 1733787000 | 29.3216 | -0.74 | -2.46 | 30.1 | 30.1 | 29.3216 | 3532 |
| 1733527800 | 30.0626 | 0.03 | 0.08 | 30.3 | 30.3574 | 30 | 3447 |
| 1733441400 | 30.0373 | -0.03 | -0.09 | 30.18 | 30.22 | 30.0373 | 2073 |
| 1733355000 | 30.065 | 0.38 | 1.29 | 29.73 | 30.065 | 29.73 | 708 |
| 1733268600 | 29.6822 | -0.03 | -0.11 | 29.81 | 29.81 | 29.6822 | 656 |
| 1733182200 | 29.7154 | -0.29 | -0.98 | 30 | 30 | 29.7154 | 1900 |
| 1732917840 | 30.0096 | 0.08 | 0.28 | 30.18 | 30.18 | 30.0096 | 597 |
| 1732750200 | 29.9249 | -0.03 | -0.09 | 29.98 | 30.1399 | 29.9249 | 2192 |
| 1732663800 | 29.9525 | -0.04 | -0.12 | 29.98 | 29.98 | 29.9525 | 333 |
| 1732577400 | 29.9889 | 0.6 | 2.03 | 29.57 | 30.16 | 29.57 | 5189 |
| 1732318200 | 29.3933 | 0.35 | 1.20 | 29.11 | 29.3933 | 29.11 | 1920 |
| 1732231800 | 29.0458 | 0.32 | 1.10 | 28.82 | 29.0458 | 28.82 | 1309 |
| 1732145400 | 28.73 | 0.17 | 0.61 | 28.44 | 28.73 | 28.4101 | 2432 |
| 1732059000 | 28.557 | 0.18 | 0.62 | 28.1 | 28.8 | 28.08 | 9031 |
| 1731972600 | 28.38 | 0.1 | 0.35 | 28.38 | 28.4748 | 28.28 | 2526 |
| 1731713400 | 28.282 | -0.27 | -0.93 | 28.56 | 28.5984 | 28.282 | 1309 |
| 1731627000 | 28.5478 | -0.42 | -1.46 | 28.945 | 28.945 | 28.5478 | 929 |
| 1731540600 | 28.97 | -0.01 | -0.04 | 29.3442 | 29.4898 | 28.97 | 2627 |
| 1731454200 | 28.9821 | -0.16 | -0.54 | 29.04 | 29.0601 | 28.96 | 702 |
| 1731367800 | 29.1405 | 0.04 | 0.13 | 29.31 | 29.31 | 29.1405 | 1232 |
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
