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 | -0.0369 | -0.107065138546 | 34.465 | 34.78 | 34.25 | 7004 | 34.4058313 | SP |
| 4 | -1.5719 | -4.36638888889 | 36 | 36.5 | 34.185 | 6811 | 34.77752572 | SP |
| 12 | -1.1019 | -3.10132282578 | 35.53 | 36.5 | 34.185 | 11886 | 35.49362964 | SP |
| 26 | 0.3881 | 1.14012925969 | 34.04 | 36.5 | 33.24 | 11483 | 35.26399353 | SP |
| 52 | 2.8281 | 8.9496835443 | 31.6 | 36.5 | 31.6 | 10171 | 34.34479873 | SP |
| 156 | 3.0181 | 9.60872333652 | 31.41 | 36.5 | 27.5008 | 8420 | 31.58897442 | SP |
| 260 | 9.3581 | 37.3278819306 | 25.07 | 36.5 | 21.2634 | 5699 | 31.12885299 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 34.54 | 0.03 | 0.08 | 34.77 | 34.78 | 34.54 | 4531 |
| 1735947000 | 34.5134 | 0.18 | 0.54 | 34.47 | 34.56 | 34.4699 | 5450 |
| 1735860600 | 34.3296 | -0.01 | -0.04 | 34.38 | 34.47 | 34.25 | 3140 |
| 1735687800 | 34.3417 | -0.08 | -0.22 | 34.465 | 34.465 | 34.31 | 14892 |
| 1735601400 | 34.4174 | -0.11 | -0.32 | 34.26 | 34.48 | 34.22 | 18084 |
| 1735342200 | 34.5267 | -0.22 | -0.64 | 34.57 | 34.57 | 34.4395 | 4331 |
| 1735255800 | 34.75 | 0.08 | 0.24 | 34.66 | 34.75 | 34.65327 | 3922 |
| 1735077840 | 34.6675 | 0.16 | 0.46 | 34.54 | 34.6675 | 34.54 | 1272 |
| 1734996600 | 34.5073 | 0.07 | 0.21 | 34.44 | 34.51 | 34.33 | 1557 |
| 1734737400 | 34.4364 | 0.25 | 0.74 | 34.26 | 34.57 | 34.24 | 7491 |
| 1734651000 | 34.185 | -0.09 | -0.27 | 34.25 | 34.3 | 34.185 | 2709 |
| 1734564600 | 34.2792 | -0.65 | -1.86 | 34.86 | 35 | 34.2792 | 7448 |
| 1734478200 | 34.93 | -0.18 | -0.50 | 35 | 35 | 34.8816 | 7939 |
| 1734391800 | 35.1065 | -0 | -0.01 | 35.15 | 35.15 | 35.07 | 7169 |
| 1734132600 | 35.11 | -0.09 | -0.25 | 35.22 | 35.22 | 35.08 | 11985 |
| 1734046200 | 35.1965 | -0.8 | -2.23 | 35.2911 | 35.2915 | 35.1965 | 4343 |
| 1733959800 | 35.9981 | 0.14 | 0.38 | 35.94 | 36.03 | 35.94 | 2071 |
| 1733873400 | 35.861 | -0.15 | -0.41 | 36 | 36 | 35.86 | 13494 |
| 1733787000 | 36.01 | -0.18 | -0.50 | 36.3 | 36.3 | 36 | 13264 |
| 1733527800 | 36.1899 | 0.05 | 0.13 | 36.3 | 36.3 | 36.11 | 5864 |
| 1733441400 | 36.1413 | -0.08 | -0.21 | 36.31 | 36.31 | 36.14 | 22030 |
| 1733355000 | 36.2187 | 0.01 | 0.02 | 36.3 | 36.3 | 36.14 | 5710 |
| 1733268600 | 36.21 | 0.02 | 0.05 | 36.235 | 36.235 | 36.13 | 10132 |
| 1733182200 | 36.1915 | -0.06 | -0.17 | 36.3 | 36.3 | 36.13 | 5671 |
| 1732917840 | 36.2528 | 0.13 | 0.37 | 36.34 | 36.34 | 36.25 | 1160 |
| 1732750200 | 36.1198 | 0.02 | 0.05 | 36.13 | 36.23 | 36.1198 | 2673 |
| 1732663800 | 36.1024 | -0.06 | -0.16 | 36.09 | 36.1024 | 36.04 | 32856 |
| 1732577400 | 36.1615 | 0.24 | 0.68 | 35.98 | 36.1615 | 35.98 | 3637 |
| 1732318200 | 35.919 | 0.16 | 0.45 | 35.68 | 35.919 | 35.68 | 20579 |
| 1732231800 | 35.7583 | 0.2 | 0.55 | 35.79 | 35.8 | 35.08 | 97840 |
| 1732145400 | 35.5615 | 0.03 | 0.07 | 35.58 | 35.58 | 35.51 | 309 |
| 1732059000 | 35.5356 | 0.01 | 0.03 | 35.3466 | 35.5496 | 35.3466 | 2366 |
| 1731972600 | 35.5252 | 0.12 | 0.33 | 35.48 | 35.56 | 35.48 | 11222 |
| 1731713400 | 35.41 | -0.24 | -0.69 | 35.49 | 35.49 | 35.381 | 5699 |
| 1731627000 | 35.6549 | -0.1 | -0.28 | 35.68 | 35.68 | 35.64 | 7067 |
| 1731540600 | 35.7534 | -0.04 | -0.12 | 35.8 | 35.9 | 35.75 | 13820 |
| 1731454200 | 35.7964 | -0.14 | -0.38 | 35.99 | 35.99 | 35.7964 | 12901 |
| 1731367800 | 35.9317 | 0.04 | 0.12 | 35.93 | 36.01 | 35.8801 | 22326 |
| 1731108600 | 35.89 | 0.08 | 0.24 | 35.86 | 35.89 | 35.845 | 1980 |
| 1731022200 | 35.8051 | 0.09 | 0.25 | 35.82 | 35.8287 | 35.725 | 6995 |
| 1730935800 | 35.715 | 0.53 | 1.51 | 35.5649 | 35.76 | 35.5649 | 8082 |
| 1730849400 | 35.1833 | 0.28 | 0.81 | 35.129 | 35.2 | 35.11 | 24809 |
| 1730763000 | 34.901 | -0.05 | -0.13 | 35.06 | 35.06 | 34.901 | 3993 |
| 1730500200 | 34.9465 | 0.05 | 0.13 | 35.0582 | 35.06 | 34.9465 | 2013 |
| 1730413800 | 34.901 | -0.26 | -0.74 | 35 | 35.0299 | 34.901 | 16666 |
| 1730327400 | 35.16 | -0.06 | -0.17 | 35.11 | 35.2971 | 35.11 | 5156 |
| 1730241000 | 35.2186 | -0.02 | -0.06 | 35.16 | 35.24 | 35.16 | 46189 |
| 1730154600 | 35.24 | 0.08 | 0.23 | 35.26 | 35.33 | 35.23 | 17626 |
| 1729895400 | 35.159 | -0.07 | -0.19 | 35.31 | 35.31 | 35.11 | 3875 |
| 1729809000 | 35.2255 | 0.04 | 0.12 | 35.26 | 35.3 | 35.22 | 5344 |
| 1729722600 | 35.1821 | -0.17 | -0.47 | 35.39 | 35.39 | 35.13 | 7050 |
| 1729636200 | 35.35 | -0.1 | -0.28 | 35.41 | 35.41 | 35.27 | 3105 |
| 1729549800 | 35.4491 | -0.23 | -0.64 | 35.57 | 35.57 | 35.4 | 23291 |
| 1729290600 | 35.6758 | 0.09 | 0.26 | 35.74 | 35.74 | 35.58 | 48064 |
| 1729204200 | 35.5817 | -0.04 | -0.12 | 35.56 | 35.64 | 35.54 | 10234 |
| 1729117800 | 35.626 | 0.19 | 0.54 | 35.55 | 35.63 | 35.54 | 7062 |
| 1729031400 | 35.4338 | -0.11 | -0.31 | 35.53 | 35.66 | 35.43 | 11555 |
| 1728945000 | 35.5432 | 0.13 | 0.37 | 35.67 | 35.67 | 35 | 149773 |
| 1728685800 | 35.411 | 0.17 | 0.49 | 35.6 | 35.6 | 35.3806 | 4892 |
| 1728599400 | 35.2397 | -0.1 | -0.27 | 35.29 | 35.29 | 35.215 | 2326 |
| 1728513000 | 35.3368 | 0.11 | 0.32 | 35.23 | 35.34 | 35.23 | 3571 |
| 1728426600 | 35.2249 | 0.19 | 0.54 | 35.0954 | 35.23 | 35.085 | 10020 |
| 1728340200 | 35.0374 | -0.21 | -0.60 | 35.28 | 35.28 | 34.98 | 8386 |
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
