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 | 0.4977 | 1.73596093478 | 28.67 | 29.23 | 28.67 | 5776 | 29.07778472 | SP |
| 4 | 1.0477 | 3.72581792319 | 28.12 | 29.23 | 28.12 | 4893 | 28.91878176 | SP |
| 12 | -0.2123 | -0.722600408441 | 29.38 | 29.83 | 28.09 | 6135 | 28.83020531 | SP |
| 26 | 0.3377 | 1.17134928894 | 28.83 | 30.1 | 28.09 | 7439 | 29.09904473 | SP |
| 52 | 1.0777 | 3.83659665361 | 28.09 | 30.1 | 27.59 | 6635 | 28.85833787 | SP |
| 156 | -1.4423 | -4.71185886965 | 30.61 | 30.99 | 24.26 | 6578 | 27.87989911 | SP |
| 260 | 1.8277 | 6.68507681053 | 27.34 | 34.1199 | 19.45 | 6676 | 27.72489578 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739230200 | 29.1677 | 0.05 | 0.16 | 29.23 | 29.23 | 29.1677 | 3423 |
| 1738971000 | 29.12 | -0.08 | -0.29 | 29.2046 | 29.23 | 29.05 | 9087 |
| 1738884600 | 29.2046 | 0.15 | 0.53 | 29.1 | 29.23 | 29.1 | 936 |
| 1738798200 | 29.0499 | 0.14 | 0.48 | 28.73 | 29.16 | 28.73 | 12721 |
| 1738711800 | 28.91 | 0.06 | 0.21 | 28.67 | 28.93 | 28.67 | 2714 |
| 1738625400 | 28.848 | -0.04 | -0.13 | 28.93 | 28.93 | 28.67 | 1567 |
| 1738366200 | 28.8852 | -0.26 | -0.88 | 29.143 | 29.143 | 28.8852 | 1522 |
| 1738279800 | 29.143 | 0.19 | 0.67 | 28.91 | 29.15 | 28.91 | 1921 |
| 1738193400 | 28.95 | 0.02 | 0.07 | 29.03 | 29.03 | 28.9 | 1784 |
| 1738107000 | 28.9284 | 0.16 | 0.57 | 29.03 | 29.03 | 28.9101 | 1989 |
| 1738020600 | 28.765 | -0.22 | -0.77 | 28.97 | 29.03 | 28.72 | 7634 |
| 1737761400 | 28.9893 | 0.06 | 0.22 | 29.1031 | 29.1386 | 28.9893 | 6428 |
| 1737675000 | 28.9269 | 0 | 0.00 | 28.9269 | 28.9269 | 28.9269 | 0 |
| 1737588600 | 28.9269 | -0.13 | -0.45 | 29.11 | 29.16 | 28.8609 | 3070 |
| 1737502200 | 29.0575 | 0.14 | 0.48 | 28.12 | 29.07 | 28.12 | 10217 |
| 1737156600 | 28.9185 | 0.21 | 0.72 | 28.8 | 28.9325 | 28.8 | 7275 |
| 1737070200 | 28.7126 | 0.16 | 0.57 | 28.5511 | 29.04 | 28.5511 | 3971 |
| 1736983800 | 28.5511 | 0.14 | 0.49 | 28.49 | 28.84 | 28.48 | 8312 |
| 1736897400 | 28.4113 | 0.29 | 1.04 | 28.12 | 28.4393 | 28.12 | 3508 |
| 1736811000 | 28.12 | -0.07 | -0.25 | 28.17 | 28.3594 | 28.12 | 8241 |
| 1736551800 | 28.19 | -0.14 | -0.49 | 28.39 | 28.43 | 28.09 | 17060 |
| 1736379000 | 28.328 | -0.12 | -0.41 | 28.24 | 28.4897 | 28.23 | 28978 |
| 1736292600 | 28.4448 | -0.26 | -0.91 | 28.95 | 28.95 | 28.4448 | 863 |
| 1736206200 | 28.7055 | 0.09 | 0.31 | 28.69 | 28.81 | 28.69 | 2934 |
| 1735947000 | 28.617 | 0.03 | 0.11 | 28.99 | 28.99 | 28.5 | 3961 |
| 1735860600 | 28.5852 | -0.04 | -0.14 | 28.33 | 28.64 | 28.33 | 13353 |
| 1735687800 | 28.6248 | 0.12 | 0.41 | 28.77 | 28.77 | 28.47 | 10290 |
| 1735601400 | 28.5089 | 0.05 | 0.19 | 28.61 | 28.84 | 28.275 | 27673 |
| 1735342200 | 28.4562 | -0.13 | -0.47 | 28.5907 | 28.5907 | 28.4562 | 353 |
| 1735255800 | 28.5907 | 0.04 | 0.14 | 28.551 | 28.5907 | 28.51 | 1453 |
| 1735077840 | 28.551 | 0.1 | 0.36 | 28.45 | 28.551 | 28.45 | 450 |
| 1734996600 | 28.45 | -0.22 | -0.78 | 28.31 | 28.525 | 28.31 | 4728 |
| 1734737400 | 28.6725 | 0.25 | 0.87 | 28.09 | 28.69 | 28.09 | 1499 |
| 1734651000 | 28.4252 | -0.06 | -0.21 | 28.4 | 28.565 | 28.4 | 9862 |
| 1734564600 | 28.4854 | -0.49 | -1.71 | 28.9797 | 29.0607 | 28.4854 | 5103 |
| 1734478200 | 28.9797 | -0.05 | -0.16 | 29 | 29.02 | 28.9277 | 5640 |
| 1734391800 | 29.025 | -0.01 | -0.05 | 29.02 | 29.1199 | 29 | 3867 |
| 1734132600 | 29.0389 | -0.14 | -0.46 | 29.17 | 29.2015 | 29.0389 | 1684 |
| 1734046200 | 29.1741 | -0.12 | -0.41 | 29.1 | 29.23 | 29.1 | 7342 |
| 1733959800 | 29.295 | -0.06 | -0.21 | 29.3557 | 29.43 | 29.295 | 1739 |
| 1733873400 | 29.3557 | -0.02 | -0.07 | 29.43 | 29.43 | 29.295 | 1967 |
| 1733787000 | 29.3768 | 0.02 | 0.07 | 29.3551 | 29.4309 | 29.3551 | 992 |
| 1733527800 | 29.3551 | -0 | -0.00 | 29.19 | 29.38 | 29.19 | 5281 |
| 1733441400 | 29.3556 | -0.11 | -0.37 | 29.395 | 29.51 | 29.3512 | 2290 |
| 1733355000 | 29.4651 | 0.11 | 0.36 | 29.36 | 29.4651 | 29.355 | 4300 |
| 1733268600 | 29.36 | 0 | 0.00 | 28.92 | 29.3999 | 28.92 | 3937 |
| 1733182200 | 29.36 | 0.02 | 0.06 | 29.45 | 29.45 | 29.2409 | 2073 |
| 1732917840 | 29.3423 | 0.01 | 0.03 | 29.42 | 29.42 | 29.23 | 2796 |
| 1732750200 | 29.3322 | 0.07 | 0.25 | 29.83 | 29.83 | 29.1412 | 12624 |
| 1732663800 | 29.2589 | -0.2 | -0.70 | 29.47 | 29.485 | 28.97 | 22050 |
| 1732577400 | 29.4637 | -0.04 | -0.12 | 29.64 | 29.64 | 29.32 | 7251 |
| 1732318200 | 29.5 | 0.28 | 0.95 | 28.91 | 29.57 | 28.91 | 7774 |
| 1732231800 | 29.223 | 0.04 | 0.14 | 29.55 | 29.55 | 29.16 | 4355 |
| 1732145400 | 29.1836 | 0.14 | 0.48 | 28.81 | 29.1836 | 28.81 | 3172 |
| 1732059000 | 29.0452 | 0.05 | 0.16 | 29.38 | 29.38 | 28.96 | 5298 |
| 1731972600 | 28.9995 | 0.18 | 0.63 | 29.45 | 29.45 | 28.94 | 2620 |
| 1731713400 | 28.8168 | -0.08 | -0.29 | 28.91 | 28.98 | 28.76 | 4413 |
| 1731627000 | 28.9002 | -0.08 | -0.27 | 29.27 | 29.27 | 28.9002 | 9585 |
| 1731540600 | 28.978 | 0.01 | 0.04 | 29.165 | 29.165 | 28.978 | 3587 |
| 1731454200 | 28.9657 | -0.31 | -1.06 | 29.23 | 29.2537 | 28.95 | 4753 |
| 1731367800 | 29.2761 | -0.13 | -0.45 | 29.51 | 29.51 | 29.2761 | 11183 |
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
