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 | 0.21 | 0.6 | 35 | 35.21 | 34.58 | 42353 | 34.81716335 | SP |
| 4 | -0.16 | -0.452360757704 | 35.37 | 35.41 | 34.58 | 39156 | 34.9744051 | SP |
| 12 | 0.5592 | 1.61381555404 | 34.6508 | 36.32 | 34.52 | 93903 | 34.98481679 | SP |
| 26 | 1.27 | 3.74189746612 | 33.94 | 36.32 | 32.99 | 46555 | 34.88839745 | SP |
| 52 | 3.53 | 11.1426767677 | 31.68 | 36.32 | 31.5798 | 31777 | 34.35482782 | SP |
| 156 | 4.49 | 14.6158854167 | 30.72 | 36.32 | 30.71 | 43066 | 33.16016936 | SP |
| 260 | 4.49 | 14.6158854167 | 30.72 | 36.32 | 30.71 | 43066 | 33.16016936 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736983800 | 35.21 | 0.42 | 1.21 | 35.02 | 35.25 | 35.02 | 33433 |
| 1736897400 | 34.7875 | -0.01 | -0.04 | 34.8 | 34.92 | 34.74 | 29971 |
| 1736811000 | 34.8 | -0.01 | -0.03 | 34.58 | 34.85 | 34.58 | 74513 |
| 1736551800 | 34.81 | -0.26 | -0.74 | 34.98 | 34.98 | 34.6901 | 54799 |
| 1736379000 | 35.07 | 0.07 | 0.20 | 35 | 35.08 | 34.9386 | 10127 |
| 1736292600 | 35 | -0.18 | -0.51 | 35.295 | 35.295 | 34.96 | 82174 |
| 1736206200 | 35.18 | 0.01 | 0.03 | 35.255 | 35.36 | 35.13 | 54662 |
| 1735947000 | 35.17 | 0.24 | 0.69 | 34.99 | 35.18 | 34.99 | 11981 |
| 1735860600 | 34.93 | -0.05 | -0.14 | 35.05 | 35.12 | 34.7711 | 13411 |
| 1735687800 | 34.98 | -0.06 | -0.16 | 35.09 | 35.09 | 34.88 | 13141 |
| 1735601400 | 35.0362 | -0.18 | -0.52 | 35.05 | 35.12 | 34.9023 | 13016 |
| 1735342200 | 35.22 | -0.1 | -0.28 | 35.32 | 35.32 | 35.065 | 17068 |
| 1735255800 | 35.32 | -0.01 | -0.03 | 35.37 | 35.41 | 35.31 | 27813 |
| 1735077840 | 35.3319 | 0.21 | 0.60 | 35.27 | 35.34 | 35.185 | 40644 |
| 1734996600 | 35.12 | 0.08 | 0.23 | 35.025 | 35.2 | 34.9804 | 19748 |
| 1734737400 | 35.04 | 0.19 | 0.55 | 34.78 | 35.17 | 34.75 | 28696 |
| 1734651000 | 34.85 | 0.01 | 0.03 | 35.02 | 35.02 | 34.81 | 95062 |
| 1734564600 | 34.84 | -0.51 | -1.44 | 35.37 | 35.39 | 34.84 | 78822 |
| 1734478200 | 35.35 | -0.01 | -0.03 | 35.37 | 35.37 | 35.2515 | 28356 |
| 1734391800 | 35.36 | 0.01 | 0.03 | 35.42 | 35.471 | 35.3466 | 54722 |
| 1734132600 | 35.35 | 0.02 | 0.06 | 35.44 | 35.44 | 35.29 | 52503 |
| 1734046200 | 35.33 | -0.09 | -0.25 | 35.45 | 35.45 | 35.31 | 47106 |
| 1733959800 | 35.42 | 0.11 | 0.31 | 35.42 | 35.43 | 35.36 | 25081 |
| 1733873400 | 35.31 | 0.03 | 0.09 | 35.32 | 35.39 | 35.26 | 80521 |
| 1733787000 | 35.28 | -0.18 | -0.51 | 35.47 | 35.61 | 35.28 | 33494 |
| 1733527800 | 35.46 | 0.06 | 0.17 | 35.47 | 35.49 | 35.38 | 42082 |
| 1733441400 | 35.4 | -0.02 | -0.06 | 35.48 | 35.48 | 35.342 | 88386 |
| 1733355000 | 35.42 | 0.04 | 0.11 | 35.43 | 35.43 | 35.3201 | 31547 |
| 1733268600 | 35.38 | 0.06 | 0.18 | 35.36 | 35.38 | 35.251 | 47392 |
| 1733182200 | 35.3157 | 0.03 | 0.09 | 35.36 | 35.36 | 35.24 | 42322 |
| 1732917840 | 35.285 | 0.08 | 0.24 | 35.2 | 35.31 | 35.2 | 101900 |
| 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 |
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
