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 | 0.2 | 0.571428571429 | 35 | 36.32 | 34.7256 | 193974 | 35.06252956 | SP |
| 4 | 0.47 | 1.3532968615 | 34.73 | 36.32 | 34.62 | 190626 | 34.9188589 | SP |
| 12 | 1.25 | 3.68188512518 | 33.95 | 36.32 | 33.95 | 66902 | 34.89251037 | SP |
| 26 | 1.7746 | 5.30913616591 | 33.4254 | 36.32 | 32.99 | 37378 | 34.73128897 | SP |
| 52 | 4.3 | 13.9158576052 | 30.9 | 36.32 | 30.8 | 36769 | 33.26532103 | SP |
| 156 | 4.48 | 14.5833333333 | 30.72 | 36.32 | 30.71 | 42886 | 32.88472684 | SP |
| 260 | 4.48 | 14.5833333333 | 30.72 | 36.32 | 30.71 | 42886 | 32.88472684 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 35.2 | 0 | 0.00 | 35.27 | 35.27 | 35.11 | 82641 |
| 1732663800 | 35.2 | 0.03 | 0.09 | 35.22 | 35.25 | 35.13 | 116604 |
| 1732577400 | 35.17 | 0.07 | 0.20 | 35.32 | 35.57 | 35.04 | 216971 |
| 1732318200 | 35.1 | 0.09 | 0.26 | 35.03 | 35.1 | 34.99 | 137019 |
| 1732231800 | 35.01 | 0.09 | 0.26 | 36.32 | 36.32 | 34.8 | 296789 |
| 1732145400 | 34.92 | -0.02 | -0.06 | 35 | 35 | 34.7256 | 202640 |
| 1732059000 | 34.94 | 0.08 | 0.22 | 34.96 | 35.2699 | 34.73 | 432597 |
| 1731972600 | 34.8633 | -0.02 | -0.05 | 34.87 | 34.94 | 34.8 | 714212 |
| 1731713400 | 34.88 | 0.08 | 0.23 | 34.83 | 34.9162 | 34.72 | 1262287 |
| 1731627000 | 34.8008 | 0.01 | 0.02 | 34.78 | 34.8983 | 34.72 | 154148 |
| 1731540600 | 34.7943 | 0 | 0.01 | 34.85 | 34.85 | 34.7767 | 88785 |
| 1731454200 | 34.7907 | 0.01 | 0.03 | 34.86 | 34.9196 | 34.74 | 101986 |
| 1731367800 | 34.78 | 0.01 | 0.04 | 34.8 | 34.8 | 34.75 | 18429 |
| 1731108600 | 34.7661 | 0.02 | 0.06 | 34.71 | 34.7803 | 34.71 | 7450 |
| 1731022200 | 34.7458 | 0.01 | 0.02 | 34.8 | 34.8 | 34.7 | 12737 |
| 1730935800 | 34.7402 | 0.06 | 0.17 | 34.68 | 34.77 | 34.68 | 6720 |
| 1730849400 | 34.68 | -0.02 | -0.06 | 34.7 | 34.74 | 34.66 | 16934 |
| 1730763000 | 34.7 | 0.01 | 0.03 | 34.6893 | 34.74 | 34.65 | 11699 |
| 1730500200 | 34.6893 | 0.02 | 0.07 | 34.6651 | 34.695 | 34.6651 | 543 |
| 1730413800 | 34.6651 | -0.02 | -0.06 | 34.74 | 34.74 | 34.62 | 10112 |
| 1730327400 | 34.6849 | -0.05 | -0.13 | 34.73 | 34.73 | 34.6719 | 4738 |
| 1730241000 | 34.73 | 0.02 | 0.06 | 34.52 | 34.73 | 34.52 | 5807 |
| 1730154600 | 34.71 | 0.04 | 0.12 | 34.6699 | 34.73 | 34.6401 | 5787 |
| 1729895400 | 34.6699 | 0.02 | 0.06 | 34.65 | 34.7399 | 34.63 | 3854 |
| 1729809000 | 34.65 | 0.01 | 0.03 | 34.72 | 34.72 | 34.65 | 2340 |
| 1729722600 | 34.6401 | -0.01 | -0.03 | 34.6508 | 34.69 | 34.61 | 3660 |
| 1729636200 | 34.6508 | 0.01 | 0.03 | 34.59 | 34.7099 | 34.59 | 1411 |
| 1729549800 | 34.6398 | 0.01 | 0.03 | 34.63 | 34.68 | 34.61 | 3547 |
| 1729290600 | 34.63 | 0.02 | 0.06 | 34.58 | 34.6389 | 34.58 | 5727 |
| 1729204200 | 34.6098 | 0.01 | 0.03 | 34.5998 | 34.6173 | 34.57 | 3179 |
| 1729117800 | 34.5998 | 0.02 | 0.06 | 34.58 | 34.62 | 34.55 | 3580 |
| 1729031400 | 34.58 | 0.02 | 0.06 | 34.56 | 34.58 | 34.54 | 1071 |
| 1728945000 | 34.56 | -0.01 | -0.01 | 34.5651 | 34.5651 | 34.5307 | 963 |
| 1728685800 | 34.5651 | 0.03 | 0.09 | 34.5346 | 34.57 | 34.5346 | 653 |
| 1728599400 | 34.5346 | 0.01 | 0.03 | 34.5248 | 34.57 | 34.5 | 274 |
| 1728513000 | 34.5248 | 0.02 | 0.06 | 34.5035 | 34.5248 | 34.48 | 921 |
| 1728426600 | 34.5035 | 0.05 | 0.14 | 34.4547 | 34.5035 | 34.45 | 7521 |
| 1728340200 | 34.4547 | -0.05 | -0.13 | 34.4997 | 34.5 | 34.45 | 17648 |
| 1728081000 | 34.4997 | 0.07 | 0.19 | 34.4344 | 34.51 | 34.4344 | 2995 |
| 1727994600 | 34.4344 | -0.02 | -0.06 | 34.39 | 34.4398 | 34.39 | 2615 |
| 1727908200 | 34.4548 | 0.02 | 0.06 | 34.435 | 34.46 | 34.41 | 2304 |
| 1727821800 | 34.435 | -0.05 | -0.14 | 34.4839 | 34.5499 | 34.4 | 1964 |
| 1727735400 | 34.4839 | 0.02 | 0.05 | 34.4662 | 34.5 | 34.44 | 423 |
| 1727476200 | 34.4662 | -0 | -0.01 | 34.4711 | 34.4711 | 34.44 | 970 |
| 1727389800 | 34.4711 | 0.01 | 0.04 | 34.53 | 34.53 | 34.44 | 2980 |
| 1727303400 | 34.4562 | 0.01 | 0.01 | 34.4512 | 34.46 | 34.42 | 6247 |
| 1727217000 | 34.4512 | 0.01 | 0.03 | 34.4422 | 34.5 | 34.4 | 5564 |
| 1727130600 | 34.4422 | 0.01 | 0.03 | 34.4316 | 34.4899 | 34.391 | 4839 |
| 1726871400 | 34.4316 | 0.02 | 0.06 | 34.4102 | 34.459 | 34.37 | 18543 |
| 1726785000 | 34.4102 | 0.08 | 0.22 | 34.335 | 34.44 | 34.335 | 3571 |
| 1726698600 | 34.335 | 0 | 0.00 | 34.3339 | 34.4 | 34.28 | 26690 |
| 1726612200 | 34.3339 | 0.01 | 0.03 | 34.3253 | 34.3799 | 34.29 | 1138 |
| 1726525800 | 34.3253 | 0.01 | 0.03 | 34.3152 | 34.33 | 34.29 | 969 |
| 1726266600 | 34.3152 | 0.04 | 0.13 | 34.2705 | 34.3152 | 34.2705 | 451 |
| 1726180200 | 34.2705 | 0.05 | 0.14 | 34.2229 | 34.3 | 34.2229 | 1006 |
| 1726093800 | 34.2229 | 0.07 | 0.20 | 34.12 | 34.2299 | 34.06 | 9105 |
| 1726007400 | 34.156 | 0.05 | 0.15 | 34.1059 | 34.1899 | 34.0201 | 1987 |
| 1725921000 | 34.1059 | 0.11 | 0.32 | 33.9958 | 34.1059 | 33.9958 | 3075 |
| 1725661800 | 33.9958 | -0.12 | -0.36 | 34.1193 | 34.1193 | 33.96 | 2638 |
| 1725575400 | 34.1193 | 0.01 | 0.03 | 34.1102 | 34.12 | 34.091 | 965 |
| 1725489000 | 34.1102 | 0.02 | 0.04 | 33.95 | 34.1102 | 33.95 | 33209 |
| 1725402600 | 34.0951 | -0.17 | -0.51 | 34.2697 | 34.2697 | 34.0951 | 4842 |
| 1725057000 | 34.2697 | 0.11 | 0.32 | 34.19 | 34.3099 | 34.19 | 11208 |
| 1724970600 | 34.16 | -0.02 | -0.06 | 34.16 | 34.24 | 34.1501 | 9438 |
| 1724884200 | 34.18 | -0.04 | -0.10 | 34.2152 | 34.2799 | 34.1301 | 128835 |
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
