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 | -0.511 | -1.64838709677 | 31 | 31.4222 | 30.03 | 17416 | 30.98413962 | SP |
| 4 | -1.231 | -3.88083228247 | 31.72 | 32.5 | 30.03 | 25965 | 31.8007691 | SP |
| 12 | -0.951 | -3.02480916031 | 31.44 | 34.02 | 30.03 | 32357 | 32.12203811 | SP |
| 26 | 2.179 | 7.69692688096 | 28.31 | 34.02 | 27.7401 | 22853 | 31.29972797 | SP |
| 52 | 5.299 | 21.0361254466 | 25.19 | 34.02 | 24.42 | 19000 | 29.47783725 | SP |
| 156 | 9.844 | 47.6822475176 | 20.645 | 34.02 | 20.645 | 16332 | 26.59552587 | SP |
| 260 | 9.844 | 47.6822475176 | 20.645 | 34.02 | 20.645 | 16332 | 26.59552587 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 30.12 | -0.97 | -3.12 | 31.12 | 31.12 | 30.03 | 12064 |
| 1734478200 | 31.09 | -0.32 | -1.02 | 31.25 | 31.3203 | 30.97 | 22130 |
| 1734391800 | 31.41 | 0.42 | 1.36 | 30.97 | 31.4222 | 30.81 | 18819 |
| 1734132600 | 30.99 | 0.01 | 0.03 | 30.87 | 30.99 | 30.83 | 20904 |
| 1734046200 | 30.98 | -0.28 | -0.89 | 31 | 31.17 | 30.97 | 13161 |
| 1733959800 | 31.2595 | -0.17 | -0.54 | 31.335 | 31.42 | 31.21 | 9847 |
| 1733873400 | 31.43 | 0.1 | 0.32 | 31.3 | 31.5756 | 31.2999 | 21593 |
| 1733787000 | 31.33 | -0.45 | -1.42 | 31.8 | 31.8 | 31.3 | 30299 |
| 1733527800 | 31.78 | -0.13 | -0.41 | 31.98 | 31.9884 | 31.685 | 9618 |
| 1733441400 | 31.91 | -0.35 | -1.08 | 32.27 | 32.27 | 31.85 | 27318 |
| 1733355000 | 32.259999 | 0.39 | 1.22 | 31.87 | 32.31 | 31.795 | 25128 |
| 1733268600 | 31.87 | -0.14 | -0.44 | 31.9396 | 31.98 | 31.7814 | 13295 |
| 1733182200 | 32.009999 | -0.34 | -1.05 | 32.479999 | 32.479999 | 31.9903 | 21795 |
| 1732917840 | 32.35 | 0.29 | 0.90 | 32.18 | 32.46 | 32.18 | 9479 |
| 1732750200 | 32.06 | -0.14 | -0.43 | 32.31 | 32.38 | 32.0219 | 18589 |
| 1732663800 | 32.2 | 0.12 | 0.37 | 32.1 | 32.3395 | 32.1 | 94575 |
| 1732577400 | 32.08 | -0.23 | -0.71 | 32.5 | 32.5 | 31.8959 | 77952 |
| 1732318200 | 32.31 | 0.45 | 1.41 | 32.02 | 32.328899 | 32.02 | 14637 |
| 1732231800 | 31.86 | 0.3 | 0.95 | 31.72 | 32.0488 | 31.63 | 32134 |
| 1732145400 | 31.56 | 0.12 | 0.38 | 31.53 | 31.56 | 31.21 | 18364 |
| 1732059000 | 31.44 | 0.17 | 0.54 | 31.34 | 31.46 | 31.3 | 44130 |
| 1731972600 | 31.27 | -0.03 | -0.10 | 31.43 | 31.43 | 31.1166 | 24255 |
| 1731713400 | 31.3 | -0.31 | -0.98 | 31.51 | 31.51 | 31.06 | 26364 |
| 1731627000 | 31.61 | -1.78 | -5.33 | 33.4 | 33.4 | 31.532 | 99211 |
| 1731540600 | 33.39 | 0.05 | 0.15 | 33.68 | 34.02 | 33.34 | 56406 |
| 1731454200 | 33.34 | -0.36 | -1.07 | 33.74 | 33.74 | 33.1297 | 24240 |
| 1731367800 | 33.7 | 0.43 | 1.29 | 33.64 | 33.8188 | 33.615 | 33690 |
| 1731108600 | 33.27 | 0.61 | 1.87 | 32.75 | 33.35 | 32.679 | 32640 |
| 1731022200 | 32.659999 | -0.16 | -0.49 | 32.68 | 32.939999 | 32.54 | 167434 |
| 1730935800 | 32.82 | 0.92 | 2.88 | 33.1 | 33.11 | 32.4195 | 126516 |
| 1730849400 | 31.9 | 0.43 | 1.37 | 31.57 | 31.94 | 31.57 | 15202 |
| 1730763000 | 31.47 | 0.05 | 0.17 | 31.45 | 31.6489 | 31.4235 | 27032 |
| 1730500200 | 31.4159 | 0.15 | 0.47 | 31.44 | 31.581767 | 31.389 | 6009 |
| 1730413800 | 31.27 | -0.8 | -2.49 | 31.96 | 31.96 | 31.26 | 8032 |
| 1730327400 | 32.07 | 0 | 0.00 | 32 | 32.369999 | 32 | 12439 |
| 1730241000 | 32.07 | 0.07 | 0.22 | 31.88 | 32.14 | 31.76 | 43195 |
| 1730154600 | 32 | -0.06 | -0.19 | 32.119999 | 32.119999 | 31.9201 | 14555 |
| 1729895400 | 32.06 | 0.1 | 0.31 | 32.06 | 32.15 | 31.93 | 26542 |
| 1729809000 | 31.96 | -0.22 | -0.68 | 32.06 | 32.259999 | 31.8652 | 13557 |
| 1729722600 | 32.18 | -0.24 | -0.74 | 32.42 | 32.42 | 32.03 | 8241 |
| 1729636200 | 32.42 | -0.55 | -1.67 | 32.869999 | 32.869999 | 32.3446 | 15780 |
| 1729549800 | 32.97 | 0.14 | 0.43 | 32.979999 | 33.1 | 32.6882 | 15727 |
| 1729290600 | 32.83 | -0.01 | -0.03 | 32.939999 | 32.939999 | 32.71 | 25376 |
| 1729204200 | 32.84 | 0.08 | 0.24 | 32.83 | 32.86 | 32.705 | 18396 |
| 1729117800 | 32.759999 | 0.45 | 1.39 | 32.36 | 32.759999 | 32.36 | 21108 |
| 1729031400 | 32.31 | -0.1 | -0.31 | 32.49 | 32.509999 | 32.2 | 43156 |
| 1728945000 | 32.4116 | 0.18 | 0.57 | 32.29 | 32.45 | 32.189999 | 33368 |
| 1728685800 | 32.2269 | 0.6 | 1.91 | 31.64 | 32.2269 | 31.64 | 17678 |
| 1728599400 | 31.6241 | -0.37 | -1.17 | 31.88 | 31.88 | 31.51 | 33456 |
| 1728513000 | 31.999 | -0.03 | -0.10 | 31.99 | 32.042146 | 31.855 | 23994 |
| 1728426600 | 32.03 | -0.02 | -0.06 | 32.159999 | 32.159999 | 31.97 | 37139 |
| 1728340200 | 32.049999 | -0.14 | -0.43 | 32.189999 | 32.2 | 31.94 | 32249 |
| 1728081000 | 32.189999 | 0.37 | 1.16 | 32.09 | 32.189999 | 31.8299 | 46229 |
| 1727994600 | 31.8208 | -0.31 | -0.96 | 32.06 | 32.0857 | 31.7501 | 27733 |
| 1727908200 | 32.13 | 0.01 | 0.03 | 32.158 | 32.24 | 32.071399 | 33291 |
| 1727821800 | 32.119999 | 0.4 | 1.26 | 31.65 | 32.18 | 31.5301 | 29100 |
| 1727735400 | 31.72 | 0.11 | 0.35 | 31.54 | 31.72 | 31.38 | 10040 |
| 1727476200 | 31.61 | 0.25 | 0.80 | 31.4 | 31.61 | 31.365 | 34460 |
| 1727389800 | 31.36 | 0.05 | 0.15 | 31.44 | 31.44 | 31.31 | 89416 |
| 1727303400 | 31.3125 | -0.13 | -0.41 | 31.45 | 31.5392 | 31.3125 | 12010 |
| 1727217000 | 31.44 | -0.22 | -0.70 | 31.71 | 31.71 | 31.3307 | 18644 |
| 1727130600 | 31.6621 | 0.38 | 1.22 | 31.41 | 31.72 | 31.4 | 9739 |
| 1726871400 | 31.2793 | 0.08 | 0.26 | 31.19 | 31.31 | 31.14 | 16380 |
| 1726785000 | 31.1997 | 0.3 | 0.95 | 31.28 | 31.28 | 31 | 18322 |
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
