Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0581 | 0.187117552335 | 31.05 | 31.36 | 30.96 | 14525 | 31.10327688 | SP |
| 4 | 0.1181 | 0.381090674411 | 30.99 | 31.36 | 30.08 | 30178 | 30.86950792 | SP |
| 12 | -0.5519 | -1.74320909665 | 31.66 | 31.79 | 30.08 | 38859 | 30.76805068 | SP |
| 26 | 2.1852 | 7.55525898164 | 28.9229 | 31.79 | 28.24 | 43179 | 30.45902053 | SP |
| 52 | 3.9181 | 14.4100772343 | 27.19 | 31.79 | 27 | 25332 | 30.14831411 | SP |
| 156 | 5.0104 | 19.1986266989 | 26.0977 | 31.79 | 23.4 | 20739 | 27.42699772 | SP |
| 260 | 6.0266 | 24.0280684967 | 25.0815 | 31.79 | 18.2 | 19475 | 26.72266691 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 31.1081 | -0.1 | -0.31 | 31.2 | 31.36 | 31.02 | 48124 |
| 1738279800 | 31.2062 | 0.13 | 0.43 | 31.0724 | 31.27 | 31.0724 | 3219 |
| 1738193400 | 31.0724 | -0.03 | -0.10 | 31.06 | 31.16 | 30.99 | 3890 |
| 1738107000 | 31.1039 | 0.06 | 0.21 | 31.04 | 31.12 | 31.0099 | 10268 |
| 1738020600 | 31.04 | -0.15 | -0.48 | 31.05 | 31.17 | 30.96 | 7108 |
| 1737761400 | 31.19 | 0.02 | 0.08 | 31.18 | 31.28 | 31.14 | 11428 |
| 1737675000 | 31.1662 | 0 | 0.00 | 31.1662 | 31.1662 | 31.1662 | 0 |
| 1737588600 | 31.1662 | -0.06 | -0.20 | 31.21 | 31.26 | 31.13 | 22829 |
| 1737502200 | 31.23 | 0.28 | 0.91 | 31.06 | 31.2599 | 31.06 | 7885 |
| 1737156600 | 30.9487 | 0.1 | 0.32 | 31.03 | 31.03 | 30.92 | 9370 |
| 1737070200 | 30.85 | -0.01 | -0.03 | 30.8587 | 30.895 | 30.81 | 46020 |
| 1736983800 | 30.8587 | 0.34 | 1.13 | 30.89 | 30.94 | 30.76 | 259028 |
| 1736897400 | 30.5145 | 0.2 | 0.67 | 30.45 | 30.59 | 30.35 | 12585 |
| 1736811000 | 30.31 | -0.01 | -0.03 | 30.08 | 30.3599 | 30.08 | 17136 |
| 1736551800 | 30.32 | -0.32 | -1.04 | 30.46 | 30.46 | 30.19 | 16864 |
| 1736379000 | 30.638 | -0.07 | -0.22 | 30.6 | 30.638 | 30.475 | 7699 |
| 1736292600 | 30.7068 | -0.17 | -0.56 | 30.88 | 30.88 | 30.61 | 17259 |
| 1736206200 | 30.88 | 0.04 | 0.13 | 30.99 | 31.0395 | 30.845 | 14345 |
| 1735947000 | 30.84 | 0.3 | 0.98 | 30.62 | 30.84 | 30.62 | 2340 |
| 1735860600 | 30.54 | -0.03 | -0.10 | 30.57 | 30.7463 | 30.46 | 406769 |
| 1735687800 | 30.57 | 0.03 | 0.10 | 30.61 | 30.72 | 30.5033 | 23637 |
| 1735601400 | 30.54 | -0.07 | -0.23 | 30.49 | 30.67 | 30.3815 | 50203 |
| 1735342200 | 30.61 | -0.25 | -0.81 | 30.73 | 30.73 | 30.5608 | 27440 |
| 1735255800 | 30.86 | 0.16 | 0.52 | 30.7 | 30.86 | 30.7 | 8206 |
| 1735077840 | 30.7 | 0.13 | 0.41 | 30.57 | 30.7 | 30.57 | 18038 |
| 1734996600 | 30.575 | -0 | -0.01 | 30.5775 | 30.5981 | 30.37 | 674326 |
| 1734737400 | 30.5775 | 0.16 | 0.53 | 30.415 | 30.76 | 30.415 | 16482 |
| 1734651000 | 30.415 | -0.08 | -0.25 | 30.4926 | 30.705 | 30.415 | 18367 |
| 1734564600 | 30.4926 | -0.68 | -2.19 | 31.1746 | 31.2536 | 30.48 | 3095 |
| 1734478200 | 31.1746 | -0.12 | -0.37 | 31.25 | 31.26 | 31.1301 | 21892 |
| 1734391800 | 31.29 | 0.05 | 0.16 | 31.24 | 31.41 | 31.24 | 16709 |
| 1734132600 | 31.24 | -0.07 | -0.23 | 31.26 | 31.2895 | 31.1653 | 8382 |
| 1734046200 | 31.3128 | -0.21 | -0.66 | 31.52 | 31.52 | 31.28 | 7511 |
| 1733959800 | 31.52 | 0.08 | 0.27 | 31.51 | 31.56 | 31.48 | 6405 |
| 1733873400 | 31.4355 | -0.07 | -0.23 | 31.44 | 31.55 | 31.4105 | 5061 |
| 1733787000 | 31.5083 | -0.07 | -0.23 | 31.61 | 31.61 | 31.4604 | 7937 |
| 1733527800 | 31.5797 | 0.13 | 0.41 | 31.45 | 31.5803 | 31.45 | 1987 |
| 1733441400 | 31.45 | -0.17 | -0.54 | 31.67 | 31.67 | 31.45 | 11865 |
| 1733355000 | 31.62 | 0.05 | 0.16 | 31.57 | 31.68 | 31.5687 | 5768 |
| 1733268600 | 31.57 | -0.08 | -0.25 | 31.63 | 31.69 | 31.57 | 24886 |
| 1733182200 | 31.65 | -0.04 | -0.13 | 31.75 | 31.75 | 31.63 | 40711 |
| 1732917840 | 31.6902 | 0.11 | 0.35 | 31.6 | 31.6902 | 31.6 | 2365 |
| 1732750200 | 31.58 | -0.01 | -0.03 | 31.74 | 31.7576 | 31.58 | 10547 |
| 1732663800 | 31.59 | -0.13 | -0.41 | 31.64 | 31.64 | 31.5219 | 12306 |
| 1732577400 | 31.72 | 0.26 | 0.83 | 31.69 | 31.79 | 31.65 | 9714 |
| 1732318200 | 31.46 | 0.19 | 0.60 | 31.2739 | 31.5266 | 31.2739 | 1303 |
| 1732231800 | 31.2739 | 0.19 | 0.62 | 31.16 | 31.3096 | 31.0976 | 44701 |
| 1732145400 | 31.08 | 0.06 | 0.19 | 31.02 | 31.08 | 30.91 | 14257 |
| 1732059000 | 31.02 | 0.09 | 0.29 | 30.83 | 31.05 | 30.83 | 15293 |
| 1731972600 | 30.93 | 0 | 0.01 | 30.9254 | 31.0699 | 30.9254 | 9011 |
| 1731713400 | 30.9254 | -0.17 | -0.56 | 31.08 | 31.09 | 30.8903 | 8174 |
| 1731627000 | 31.1 | -0.24 | -0.77 | 31.33 | 31.42 | 31.1 | 22108 |
| 1731540600 | 31.34 | -0.1 | -0.32 | 31.44 | 31.55 | 31.3351 | 6603 |
| 1731454200 | 31.44 | -0.17 | -0.54 | 31.58 | 31.64 | 31.3909 | 9540 |
| 1731367800 | 31.612 | 0.16 | 0.49 | 31.66 | 31.66 | 31.425 | 11752 |
| 1731108600 | 31.4568 | 0.12 | 0.37 | 31.3415 | 31.47 | 31.3415 | 11585 |
| 1731022200 | 31.3415 | -0.02 | -0.06 | 31.36 | 31.46 | 31.32 | 10093 |
| 1730935800 | 31.36 | 0.76 | 2.50 | 31.12 | 31.41 | 31.12 | 9646 |
| 1730849400 | 30.5966 | 0.3 | 0.98 | 30.3 | 30.5966 | 30.3 | 29742 |
| 1730763000 | 30.3 | 0.09 | 0.30 | 30.23 | 30.44 | 30.21 | 20717 |
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
