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 | -0.3104 | -1.06610613664 | 29.1153 | 29.23 | 28.57 | 3 | 28.84928824 | SP |
| 4 | 1.9349 | 7.20096762188 | 26.87 | 29.23 | 26.87 | 30 | 29.02382275 | SP |
| 12 | -0.1817 | -0.62684136808 | 28.9866 | 31.04 | 26.87 | 38 | 28.32696628 | SP |
| 26 | 2.9932 | 11.5962916042 | 25.8117 | 31.04 | 25.5634 | 26 | 28.09105296 | SP |
| 52 | 5.1867 | 21.9606066508 | 23.6182 | 31.04 | 23.6182 | 23 | 26.93447637 | SP |
| 156 | 5.3538 | 22.8296327251 | 23.4511 | 31.04 | 20.1995 | 52 | 23.32136672 | SP |
| 260 | 3.7549 | 14.9896207585 | 25.05 | 31.04 | 20.1995 | 199 | 24.13825656 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 28.8049 | -0.23 | -0.79 | 29.0341 | 29.0341 | 28.8049 | 0 |
| 1738884600 | 29.0341 | -0.09 | -0.32 | 29.1285 | 29.1285 | 29.0341 | 2 |
| 1738798200 | 29.1285 | 0.21 | 0.74 | 28.914 | 29.1285 | 28.914 | 2 |
| 1738711800 | 28.914 | 0.14 | 0.47 | 28.7779 | 28.914 | 28.7779 | 0 |
| 1738625400 | 28.7779 | -0.09 | -0.30 | 29.23 | 29.23 | 28.57 | 13 |
| 1738366200 | 28.8651 | -0.25 | -0.86 | 29.1153 | 29.1153 | 28.8651 | 0 |
| 1738279800 | 29.1153 | 0.34 | 1.17 | 28.779 | 29.1153 | 28.779 | 302 |
| 1738193400 | 28.779 | -0.05 | -0.16 | 28.8245 | 28.8245 | 28.779 | 2 |
| 1738107000 | 28.8245 | -0.03 | -0.11 | 28.8563 | 28.8563 | 28.8245 | 0 |
| 1738020600 | 28.8563 | -0.14 | -0.48 | 28.9963 | 28.9963 | 28.8563 | 0 |
| 1737761400 | 28.9963 | 0.13 | 0.43 | 28.9976 | 29.01 | 28.9963 | 200 |
| 1737675000 | 28.8711 | 0 | 0.00 | 28.8711 | 28.8711 | 28.8711 | 0 |
| 1737588600 | 28.8711 | -0.21 | -0.71 | 29.079 | 29.079 | 28.8711 | 0 |
| 1737502200 | 29.079 | 0.4 | 1.39 | 28.6792 | 29.079 | 28.6792 | 11 |
| 1737156600 | 28.6792 | 0.09 | 0.31 | 28.5911 | 28.6792 | 28.5911 | 0 |
| 1737070200 | 28.5911 | 0.25 | 0.88 | 28.3415 | 28.5911 | 28.3415 | 0 |
| 1736983800 | 28.3415 | 0.39 | 1.39 | 27.9543 | 28.3415 | 27.9543 | 1 |
| 1736897400 | 27.9543 | 0.35 | 1.27 | 27.6041 | 27.9543 | 27.6041 | 1 |
| 1736811000 | 27.6041 | 0.17 | 0.63 | 27.4311 | 27.6041 | 27.4311 | 0 |
| 1736551800 | 27.4311 | -0.34 | -1.23 | 26.87 | 27.4311 | 26.87 | 11 |
| 1736379000 | 27.7726 | 0.06 | 0.20 | 27.7175 | 27.7726 | 27.7175 | 0 |
| 1736292600 | 27.7175 | -0.17 | -0.60 | 27.27 | 27.7175 | 27.27 | 1 |
| 1736206200 | 27.8858 | -0.05 | -0.19 | 27.36 | 28.01 | 27.36 | 2 |
| 1735947000 | 27.9393 | 0.37 | 1.36 | 27.5652 | 27.9393 | 26.95 | 1 |
| 1735860600 | 27.5652 | 0.05 | 0.17 | 27.5175 | 27.6801 | 27.5175 | 631 |
| 1735687800 | 27.5175 | -0.04 | -0.16 | 28.52 | 28.52 | 27.5175 | 8 |
| 1735601400 | 27.5607 | -0.16 | -0.57 | 27.7197 | 27.7197 | 27.49 | 13 |
| 1735342200 | 27.7197 | -0.58 | -2.06 | 27.9815 | 27.9815 | 27.7197 | 0 |
| 1735255800 | 28.3033 | 0.06 | 0.22 | 28.2415 | 28.3033 | 28.21 | 102 |
| 1735077840 | 28.2415 | 0.23 | 0.83 | 28.0093 | 28.2415 | 28.0093 | 100 |
| 1734996600 | 28.0093 | 0.08 | 0.28 | 27.9321 | 28.0093 | 27.74 | 100 |
| 1734737400 | 27.9321 | 0.3 | 1.10 | 27.6277 | 27.9321 | 27.6277 | 101 |
| 1734651000 | 27.6277 | -0.1 | -0.35 | 27.7248 | 27.7248 | 27.6277 | 100 |
| 1734564600 | 27.7248 | -0.94 | -3.26 | 28.6603 | 28.6603 | 27.7248 | 102 |
| 1734478200 | 28.6603 | -0.27 | -0.95 | 28.9344 | 28.9344 | 28.6603 | 20 |
| 1734391800 | 28.9344 | -0.09 | -0.32 | 29.86 | 29.86 | 28.9344 | 4 |
| 1734132600 | 29.027 | -0.12 | -0.42 | 29.149 | 29.149 | 29.027 | 3 |
| 1734046200 | 29.149 | -0.12 | -0.40 | 29.2666 | 29.2666 | 29.149 | 0 |
| 1733959800 | 29.2666 | 0.11 | 0.37 | 29.1593 | 29.2666 | 29.1593 | 0 |
| 1733873400 | 29.1593 | -0.24 | -0.82 | 29.4001 | 29.4001 | 29.1593 | 0 |
| 1733787000 | 29.4001 | -0.29 | -0.98 | 29.692 | 29.692 | 29.4001 | 0 |
| 1733527800 | 29.692 | -0.05 | -0.16 | 29.7387 | 29.7387 | 29.692 | 195 |
| 1733441400 | 29.7387 | -0.12 | -0.40 | 29.8571 | 29.8571 | 29.7387 | 0 |
| 1733355000 | 29.8571 | -0.04 | -0.13 | 29.8956 | 29.8956 | 29.8571 | 3 |
| 1733268600 | 29.8956 | -0.08 | -0.25 | 29.9714 | 29.9714 | 29.8956 | 0 |
| 1733182200 | 29.9714 | -0.28 | -0.91 | 30.2475 | 30.2475 | 29.9714 | 7 |
| 1732917840 | 30.2475 | 0.06 | 0.19 | 30.1901 | 30.2475 | 30.1901 | 0 |
| 1732750200 | 30.1901 | 0 | 0.01 | 31.04 | 31.04 | 30.1901 | 2 |
| 1732663800 | 30.187 | 0.02 | 0.06 | 30.17 | 30.187 | 30.17 | 2 |
| 1732577400 | 30.17 | 0.3 | 1.01 | 29.8679 | 30.17 | 29.8679 | 0 |
| 1732318200 | 29.8679 | 0.28 | 0.93 | 29.5913 | 29.8679 | 29.5913 | 20 |
| 1732231800 | 29.5913 | 0.42 | 1.45 | 29.167 | 29.5913 | 29.167 | 0 |
| 1732145400 | 29.167 | 0.11 | 0.36 | 29.0615 | 29.167 | 29.0615 | 0 |
| 1732059000 | 29.0615 | 0.05 | 0.18 | 29.0086 | 29.0615 | 29.0086 | 1 |
| 1731972600 | 29.0086 | 0.1 | 0.35 | 28.9083 | 29.0086 | 28.9083 | 1 |
| 1731713400 | 28.9083 | -0.08 | -0.27 | 28.9866 | 28.9866 | 28.9083 | 0 |
| 1731627000 | 28.9866 | -0.27 | -0.93 | 30.13 | 30.13 | 28.9866 | 16 |
| 1731540600 | 29.2599 | -0.11 | -0.38 | 29.3705 | 29.3705 | 29.2599 | 1 |
| 1731454200 | 29.3705 | -0.32 | -1.07 | 29.6881 | 29.6881 | 29.3705 | 0 |
| 1731367800 | 29.6881 | 0.35 | 1.18 | 29.3427 | 29.6881 | 29.3427 | 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
