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 | -0.6087 | -1.94908741595 | 31.23 | 31.5499 | 30.3778 | 92143 | 31.14867227 | SP |
| 4 | 0.4513 | 1.4958568114 | 30.17 | 31.5499 | 30.165 | 78724 | 30.9587332 | SP |
| 12 | 1.1013 | 3.73069105691 | 29.52 | 31.5499 | 28.07 | 82959 | 29.63790714 | SP |
| 26 | -0.2987 | -0.966041397154 | 30.92 | 32.4925 | 28.07 | 66154 | 29.90480635 | SP |
| 52 | -0.0187 | -0.0610313315927 | 30.64 | 32.98 | 28.07 | 58819 | 30.19824947 | SP |
| 156 | 3.2713 | 11.9608775137 | 27.35 | 32.98 | 20.5504 | 42820 | 28.05266458 | SP |
| 260 | 10.5613 | 52.648554337 | 20.06 | 32.98 | 17.88 | 34184 | 27.8134062 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 30.6213 | -0.19 | -0.61 | 30.78 | 30.805 | 30.3778 | 114005 |
| 1741645800 | 30.81 | -0.7 | -2.22 | 30.96 | 31.1089 | 30.56 | 46467 |
| 1741390200 | 31.51 | 0.38 | 1.22 | 31.21 | 31.5499 | 31.195 | 69001 |
| 1741303800 | 31.13 | -0.32 | -1.02 | 31.15 | 31.42 | 31.05 | 58617 |
| 1741217400 | 31.45 | 0.58 | 1.88 | 31.23 | 31.4765 | 31.1528 | 172525 |
| 1741131000 | 30.87 | 0.02 | 0.06 | 30.75 | 31.25 | 30.516 | 293096 |
| 1741044600 | 30.85 | 0.23 | 0.75 | 31.1 | 31.232162 | 30.715 | 48833 |
| 1740785400 | 30.62 | 0.12 | 0.39 | 30.45 | 30.63 | 30.286 | 34414 |
| 1740699000 | 30.5 | -0.48 | -1.55 | 30.82 | 30.82 | 30.4804 | 61091 |
| 1740612600 | 30.98 | -0.06 | -0.19 | 31.04 | 31.2 | 30.92 | 113894 |
| 1740526200 | 31.04 | 0.21 | 0.68 | 31.12 | 31.12 | 30.9 | 55023 |
| 1740439800 | 30.83 | -0.07 | -0.23 | 31.01 | 31.1067 | 30.81 | 30544 |
| 1740180600 | 30.9 | -0.13 | -0.41 | 31.13 | 31.1448 | 30.78 | 53780 |
| 1740094200 | 31.0285 | 0.18 | 0.58 | 30.94 | 31.0285 | 30.77 | 76760 |
| 1740007800 | 30.85 | -0.25 | -0.80 | 30.87 | 30.9396 | 30.7854 | 35154 |
| 1739921400 | 31.1 | 0.19 | 0.62 | 31.07 | 31.1799 | 31.0284 | 65912 |
| 1739575800 | 30.9099 | -0.16 | -0.52 | 31.08 | 31.12 | 30.9001 | 49448 |
| 1739489400 | 31.07 | 0.54 | 1.77 | 30.73 | 31.07 | 30.71 | 47151 |
| 1739403000 | 30.53 | 0.08 | 0.26 | 30.17 | 30.5742 | 30.165 | 69945 |
| 1739316600 | 30.45 | 0.21 | 0.69 | 30.25 | 30.451332 | 30.21 | 49156 |
| 1739230200 | 30.24 | 0.17 | 0.57 | 30.17 | 30.2994 | 30.17 | 91925 |
| 1738971000 | 30.07 | -0.3 | -0.99 | 30.37 | 30.3799 | 30.0065 | 51577 |
| 1738884600 | 30.37 | 0.04 | 0.13 | 30.36 | 30.4535 | 30.31 | 91989 |
| 1738798200 | 30.33 | 0.39 | 1.30 | 30.16 | 30.33 | 30.08 | 80419 |
| 1738711800 | 29.9417 | 0.34 | 1.14 | 29.76 | 29.9696 | 29.75 | 67573 |
| 1738625400 | 29.6051 | -0.24 | -0.82 | 29.4 | 29.7 | 29.37 | 50462 |
| 1738366200 | 29.85 | -0.3 | -1.00 | 30.08 | 30.1973 | 29.8168 | 71279 |
| 1738279800 | 30.15 | 0.44 | 1.48 | 30.14 | 30.2478 | 30.03 | 71719 |
| 1738193400 | 29.71 | -0.06 | -0.20 | 29.83 | 29.86 | 29.6401 | 31099 |
| 1738107000 | 29.77 | -0.06 | -0.20 | 29.77 | 29.7859 | 29.55 | 46637 |
| 1738020600 | 29.83 | -0.04 | -0.13 | 29.54 | 29.83 | 29.54 | 35805 |
| 1737761400 | 29.87 | 0.33 | 1.12 | 29.84 | 29.927 | 29.81 | 29883 |
| 1737675000 | 29.54 | 0 | 0.00 | 29.54 | 29.54 | 29.54 | 0 |
| 1737588600 | 29.54 | 0.12 | 0.41 | 29.62 | 29.6366 | 29.52 | 69767 |
| 1737502200 | 29.42 | 0.55 | 1.91 | 29.24 | 29.45 | 29.185 | 66928 |
| 1737156600 | 28.87 | 0.14 | 0.49 | 28.94 | 28.99 | 28.8101 | 105517 |
| 1737070200 | 28.73 | 0.17 | 0.60 | 28.75 | 28.89 | 28.6 | 175178 |
| 1736983800 | 28.56 | 0.29 | 1.03 | 28.64 | 28.693 | 28.4895 | 36478 |
| 1736897400 | 28.27 | 0.02 | 0.07 | 28.39 | 28.39 | 28.145 | 58007 |
| 1736811000 | 28.25 | -0.21 | -0.74 | 28.07 | 28.265 | 28.07 | 89268 |
| 1736551800 | 28.46 | -0.37 | -1.30 | 28.66 | 28.6685 | 28.4001 | 407669 |
| 1736379000 | 28.8337 | 0.12 | 0.43 | 28.72 | 28.84 | 28.635 | 26463 |
| 1736292600 | 28.71 | -0.2 | -0.69 | 29.02 | 29.0399 | 28.7 | 51769 |
| 1736206200 | 28.91 | 0.42 | 1.47 | 28.73 | 28.96 | 28.6807 | 90699 |
| 1735947000 | 28.49 | 0.2 | 0.71 | 28.42 | 28.49 | 28.3051 | 55656 |
| 1735860600 | 28.29 | -0.03 | -0.11 | 28.41 | 28.49 | 28.2259 | 290891 |
| 1735687800 | 28.32 | -0.08 | -0.28 | 28.47 | 28.4835 | 28.2541 | 105498 |
| 1735601400 | 28.4 | -0.19 | -0.67 | 28.41 | 28.46 | 28.24 | 77388 |
| 1735342200 | 28.5902 | -0.12 | -0.42 | 28.62 | 28.6982 | 28.5 | 131638 |
| 1735255800 | 28.71 | 0.14 | 0.49 | 28.67 | 28.73 | 28.33 | 53440 |
| 1735077840 | 28.5698 | 0.06 | 0.21 | 28.52 | 28.6 | 28.46 | 17733 |
| 1734996600 | 28.51 | -0.01 | -0.04 | 28.4 | 28.613 | 28.2916 | 58832 |
| 1734737400 | 28.52 | -0.17 | -0.60 | 28.25 | 28.72 | 28.25 | 45478 |
| 1734651000 | 28.693 | -0.1 | -0.34 | 28.93 | 28.93 | 28.62 | 91768 |
| 1734564600 | 28.79 | -0.76 | -2.57 | 29.52 | 29.5638 | 28.67 | 90647 |
| 1734478200 | 29.5504 | 0.03 | 0.11 | 29.53 | 29.6813 | 29.492 | 44641 |
| 1734391800 | 29.518 | -0.11 | -0.38 | 29.54 | 29.6499 | 29.48 | 42461 |
| 1734132600 | 29.63 | -0.01 | -0.03 | 29.7 | 29.7 | 29.5 | 33829 |
| 1734046200 | 29.64 | -0.29 | -0.97 | 29.81 | 29.89 | 29.64 | 26665 |
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
