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 | 0.451 | 1.61244190204 | 27.97 | 29 | 27.97 | 2207 | 28.63829669 | SP |
| 4 | -0.039 | -0.137034434294 | 28.46 | 29.32 | 27.21 | 2877 | 28.56193791 | SP |
| 12 | 1.171 | 4.29724770642 | 27.25 | 30.78 | 27.17 | 4834 | 28.86508411 | SP |
| 26 | 2.601 | 10.0735863672 | 25.82 | 30.78 | 25.4813 | 3845 | 28.27308336 | SP |
| 52 | -0.419 | -1.45284327323 | 28.84 | 32.04 | 24.75 | 6472 | 28.24771326 | SP |
| 156 | -19.969 | -41.2667906592 | 48.39 | 49.5654 | 24.75 | 7114 | 33.58968831 | SP |
| 260 | -3.5689 | -11.1563337178 | 31.9899 | 71.43 | 15.7 | 21734 | 52.42846204 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 28.421 | -0.39 | -1.37 | 28.51 | 28.56 | 28.421 | 948 |
| 1739230200 | 28.815 | 0.18 | 0.61 | 28.99 | 28.99 | 28.787 | 2373 |
| 1738971000 | 28.64 | -0.17 | -0.58 | 28.88 | 29 | 28.53 | 3666 |
| 1738884600 | 28.8076 | 0.39 | 1.38 | 28.65 | 28.81 | 28.64 | 1561 |
| 1738798200 | 28.4166 | -0.07 | -0.23 | 28.42 | 28.54 | 28.3445 | 2354 |
| 1738711800 | 28.4832 | 0.7 | 2.53 | 27.97 | 28.4832 | 27.97 | 1083 |
| 1738625400 | 27.7795 | -0.49 | -1.72 | 27.28 | 27.96 | 27.21 | 6314 |
| 1738366200 | 28.265 | -0.35 | -1.21 | 28.58 | 28.975 | 28.265 | 2490 |
| 1738279800 | 28.611 | 0.41 | 1.46 | 28.38 | 28.6476 | 28.3212 | 2255 |
| 1738193400 | 28.1996 | -0.2 | -0.70 | 28.4 | 28.4489 | 28.13 | 3429 |
| 1738107000 | 28.3975 | 0.06 | 0.20 | 28.26 | 28.3975 | 27.96 | 3315 |
| 1738020600 | 28.34 | -0.63 | -2.19 | 28.57 | 28.682 | 28.173376 | 1986 |
| 1737761400 | 28.9736 | 0.13 | 0.46 | 29.02 | 29.32 | 28.9736 | 1703 |
| 1737675000 | 28.84 | 0 | 0.00 | 28.84 | 28.84 | 28.84 | 0 |
| 1737588600 | 28.84 | -0.39 | -1.33 | 29.15 | 29.15 | 28.84 | 5733 |
| 1737502200 | 29.2289 | 0.29 | 1.00 | 29.12 | 29.24 | 28.78 | 3853 |
| 1737156600 | 28.9396 | 0.04 | 0.14 | 29.13 | 29.164 | 28.9325 | 3639 |
| 1737070200 | 28.8988 | -0.02 | -0.06 | 29.01 | 29.03 | 28.87 | 2103 |
| 1736983800 | 28.9159 | 0.7 | 2.47 | 28.81 | 28.93 | 28.81 | 1938 |
| 1736897400 | 28.22 | 0.33 | 1.18 | 28.46 | 28.46 | 28.01 | 1986 |
| 1736811000 | 27.89 | -0.29 | -1.03 | 27.77 | 27.89 | 27.68 | 3272 |
| 1736551800 | 28.18 | -0.65 | -2.25 | 28.31 | 28.425 | 27.98 | 5802 |
| 1736379000 | 28.8291 | -1.03 | -3.45 | 29.43 | 29.43 | 28.5541 | 3554 |
| 1736292600 | 29.86 | -0.27 | -0.90 | 30.45 | 30.78 | 29.76 | 5588 |
| 1736206200 | 30.1305 | 0.36 | 1.21 | 30.32 | 30.45 | 29.8 | 18183 |
| 1735947000 | 29.77 | 1.19 | 4.16 | 28.76 | 29.77 | 28.76 | 5143 |
| 1735860600 | 28.58 | 0.18 | 0.63 | 28.55 | 28.96 | 28.3958 | 4912 |
| 1735687800 | 28.4003 | -0.3 | -1.06 | 28.81 | 29.02 | 28.35 | 6109 |
| 1735601400 | 28.7043 | -0.24 | -0.84 | 28.57 | 28.84 | 28.2258 | 5231 |
| 1735342200 | 28.9474 | -0.55 | -1.85 | 29.3 | 29.4 | 28.72 | 4524 |
| 1735255800 | 29.4935 | 0.57 | 1.98 | 28.93 | 29.545 | 28.93 | 8683 |
| 1735077840 | 28.9218 | 0.39 | 1.37 | 28.63 | 28.9969 | 28.63 | 3784 |
| 1734996600 | 28.53 | 0.03 | 0.11 | 28.34 | 28.57 | 28.2 | 7690 |
| 1734737400 | 28.5 | 0.55 | 1.98 | 27.63 | 28.84 | 27.63 | 3331 |
| 1734651000 | 27.9465 | 0.03 | 0.09 | 28.31 | 28.47 | 27.89 | 12932 |
| 1734564600 | 27.92 | -1.56 | -5.29 | 29.41 | 29.63 | 27.92 | 6723 |
| 1734478200 | 29.4801 | 0.23 | 0.77 | 29.13 | 29.53 | 29.13 | 3957 |
| 1734391800 | 29.2544 | 0.23 | 0.78 | 28.85 | 29.31 | 28.7999 | 6668 |
| 1734132600 | 29.0288 | -0.23 | -0.78 | 29.11 | 29.12 | 28.76 | 5577 |
| 1734046200 | 29.2584 | -0.24 | -0.82 | 29.25 | 29.32 | 29.25 | 4553 |
| 1733959800 | 29.5007 | 0.09 | 0.29 | 29.67 | 29.67 | 29.18 | 3437 |
| 1733873400 | 29.4147 | -0.44 | -1.46 | 29.68 | 29.68 | 29.4147 | 2355 |
| 1733787000 | 29.8497 | 0.54 | 1.85 | 29.73 | 30.49 | 29.73 | 22445 |
| 1733527800 | 29.3066 | 0.63 | 2.18 | 28.97 | 29.3089 | 28.97 | 3463 |
| 1733441400 | 28.68 | -0.1 | -0.34 | 28.86 | 28.9 | 28.68 | 3231 |
| 1733355000 | 28.779 | 0.24 | 0.85 | 28.62 | 28.779 | 28.62 | 3615 |
| 1733268600 | 28.5368 | -0.38 | -1.32 | 28.64 | 28.66 | 28.52 | 5169 |
| 1733182200 | 28.9182 | -0.02 | -0.06 | 29.1 | 29.1 | 28.82 | 5887 |
| 1732917840 | 28.9346 | 0.3 | 1.06 | 28.72 | 29.04 | 28.72 | 1430 |
| 1732750200 | 28.6303 | 0.36 | 1.26 | 28.56 | 28.6419 | 28.52 | 5541 |
| 1732663800 | 28.2733 | -0.6 | -2.07 | 28.74 | 28.74 | 28.2663 | 4380 |
| 1732577400 | 28.87 | 0.71 | 2.53 | 28.49 | 29.0385 | 28.49 | 5768 |
| 1732318200 | 28.1563 | 0.5 | 1.80 | 27.63 | 28.1563 | 27.6117 | 6190 |
| 1732231800 | 27.6597 | 0.25 | 0.91 | 27.32 | 27.74 | 27.32 | 3521 |
| 1732145400 | 27.4109 | -0.09 | -0.32 | 27.37 | 27.4109 | 27.17 | 3170 |
| 1732059000 | 27.4982 | -0.03 | -0.10 | 27.25 | 27.5154 | 27.25 | 3446 |
| 1731972600 | 27.5266 | 0.36 | 1.31 | 27.29 | 27.7162 | 27.27 | 3300 |
| 1731713400 | 27.1713 | -0.45 | -1.63 | 27.57 | 27.57 | 27.1 | 5481 |
| 1731627000 | 27.6216 | -0.54 | -1.92 | 28.08 | 28.08 | 27.6216 | 3368 |
| 1731540600 | 28.1624 | -0.01 | -0.04 | 28.3 | 28.5612 | 28.1624 | 1304 |
| 1731454200 | 28.1749 | -0.64 | -2.21 | 28.47 | 28.47 | 27.8865 | 2128 |
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
