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 | 0.0815 | 0.281320653768 | 28.9705 | 29.09 | 28.92 | 37609 | 28.93089877 | SP |
| 4 | 0.3219 | 1.12042770474 | 28.7301 | 29.09 | 28.6727 | 9470 | 28.93072692 | SP |
| 12 | 0.7829 | 2.76945498796 | 28.2691 | 29.09 | 27.9711 | 3451 | 28.89942359 | SP |
| 26 | 1.5864 | 5.77595246417 | 27.4656 | 29.09 | 27.2303 | 3184 | 28.31351295 | SP |
| 52 | 3.681 | 14.5086910252 | 25.371 | 29.09 | 25.371 | 9232 | 26.83304437 | SP |
| 156 | 6.267 | 27.5049374589 | 22.785 | 29.09 | 20.2857 | 5873 | 24.93940961 | SP |
| 260 | 8.372 | 40.4835589942 | 20.68 | 29.09 | 20.2857 | 4812 | 24.72075512 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 29.052 | 0.12 | 0.42 | 28.93 | 29.09 | 28.93 | 181611 |
| 1732231800 | 28.93 | -0.06 | -0.20 | 28.9874 | 29.09 | 28.92 | 184388 |
| 1732145400 | 28.9874 | -0.01 | -0.03 | 28.9948 | 29 | 28.9874 | 352 |
| 1732059000 | 28.9948 | 0.02 | 0.07 | 28.975 | 28.9948 | 28.975 | 4 |
| 1731972600 | 28.975 | 0.03 | 0.10 | 28.9472 | 28.975 | 28.94 | 3301 |
| 1731713400 | 28.9472 | -0.02 | -0.08 | 28.9705 | 28.9705 | 28.9472 | 0 |
| 1731627000 | 28.9705 | -0 | -0.01 | 28.9721 | 28.9721 | 28.9705 | 0 |
| 1731540600 | 28.9721 | 0.01 | 0.02 | 28.965 | 28.9721 | 28.965 | 0 |
| 1731454200 | 28.965 | 0 | 0.00 | 28.965 | 28.965 | 28.965 | 1 |
| 1731367800 | 28.965 | 0 | 0.00 | 28.965 | 28.965 | 28.965 | 1 |
| 1731108600 | 28.965 | 0.02 | 0.07 | 28.945 | 28.965 | 28.945 | 0 |
| 1731022200 | 28.945 | 0.04 | 0.14 | 28.9059 | 28.945 | 28.85 | 1019 |
| 1730935800 | 28.9059 | 0.18 | 0.63 | 28.725 | 28.9059 | 28.725 | 131 |
| 1730849400 | 28.725 | 0 | 0.01 | 28.7216 | 28.725 | 28.7216 | 119 |
| 1730763000 | 28.7216 | 0.01 | 0.04 | 28.7101 | 28.7216 | 28.7101 | 0 |
| 1730500200 | 28.7101 | 0.04 | 0.13 | 28.6727 | 28.7101 | 28.6727 | 87 |
| 1730413800 | 28.6727 | -0.1 | -0.34 | 28.7715 | 28.7715 | 28.6727 | 0 |
| 1730327400 | 28.7715 | 0.01 | 0.02 | 28.7652 | 28.7715 | 28.7652 | 0 |
| 1730241000 | 28.7652 | 0.02 | 0.09 | 28.7403 | 28.7652 | 28.7403 | 0 |
| 1730154600 | 28.7403 | 0.03 | 0.11 | 28.7076 | 28.7403 | 28.7076 | 0 |
| 1729895400 | 28.7076 | -0.02 | -0.08 | 28.7301 | 28.7301 | 28.7076 | 0 |
| 1729809000 | 28.7301 | 0.02 | 0.05 | 28.7145 | 28.7301 | 28.7 | 1183 |
| 1729722600 | 28.7145 | -0.05 | -0.17 | 28.762 | 28.762 | 28.7145 | 0 |
| 1729636200 | 28.762 | 0.01 | 0.04 | 28.7503 | 28.762 | 28.7503 | 0 |
| 1729549800 | 28.7503 | 0 | 0.00 | 28.75 | 28.7503 | 28.75 | 0 |
| 1729290600 | 28.75 | 0.03 | 0.12 | 28.7162 | 28.75 | 28.67 | 551 |
| 1729204200 | 28.7162 | 0.1 | 0.34 | 28.62 | 28.7162 | 28.62 | 115 |
| 1729117800 | 28.62 | -0.05 | -0.17 | 28.6699 | 28.6699 | 28.62 | 0 |
| 1729031400 | 28.6699 | -0.03 | -0.10 | 28.7 | 28.7 | 28.6699 | 0 |
| 1728945000 | 28.7 | 0.04 | 0.12 | 28.665 | 28.7 | 28.665 | 0 |
| 1728685800 | 28.665 | 0.05 | 0.16 | 28.6184 | 28.665 | 28.6184 | 0 |
| 1728599400 | 28.6184 | 0.02 | 0.07 | 28.5992 | 28.6184 | 28.5992 | 39 |
| 1728513000 | 28.5992 | 0.12 | 0.42 | 28.48 | 28.5992 | 28.48 | 313 |
| 1728426600 | 28.48 | 0 | 0.00 | 28.4798 | 28.5616 | 28.4798 | 4121 |
| 1728340200 | 28.4798 | -0.07 | -0.25 | 28.55 | 28.55 | 28.4798 | 0 |
| 1728081000 | 28.55 | 0.08 | 0.27 | 28.473 | 28.55 | 28.473 | 1 |
| 1727994600 | 28.473 | -0.02 | -0.08 | 28.42 | 28.473 | 28.42 | 307 |
| 1727908200 | 28.4972 | 0.01 | 0.04 | 28.4868 | 28.4972 | 28.4301 | 191 |
| 1727821800 | 28.4868 | -0.07 | -0.24 | 28.5548 | 28.5548 | 28.4868 | 25 |
| 1727735400 | 28.5548 | 0.03 | 0.11 | 28.524 | 28.5548 | 28.524 | 0 |
| 1727476200 | 28.524 | -0.02 | -0.07 | 28.5441 | 28.5441 | 28.524 | 10 |
| 1727389800 | 28.5441 | 0.02 | 0.08 | 28.52 | 28.5441 | 28.49 | 1000 |
| 1727303400 | 28.52 | -0.04 | -0.14 | 28.5605 | 28.5605 | 28.52 | 72 |
| 1727217000 | 28.5605 | 0.04 | 0.15 | 28.518 | 28.5605 | 28.518 | 75 |
| 1727130600 | 28.518 | 0.03 | 0.10 | 28.4905 | 28.518 | 28.4905 | 0 |
| 1726871400 | 28.4905 | 0 | 0.00 | 28.4899 | 28.4905 | 28.45 | 3300 |
| 1726785000 | 28.4899 | 0.07 | 0.26 | 28.4154 | 28.4899 | 28.4154 | 0 |
| 1726698600 | 28.4154 | 0.04 | 0.13 | 28.3782 | 28.4154 | 28.33 | 1529 |
| 1726612200 | 28.3782 | -0 | -0.00 | 28.3788 | 28.3788 | 28.3782 | 0 |
| 1726525800 | 28.3788 | 0.01 | 0.04 | 28.3673 | 28.3788 | 28.3673 | 0 |
| 1726266600 | 28.3673 | 0.07 | 0.26 | 28.293 | 28.3673 | 28.293 | 0 |
| 1726180200 | 28.293 | 0.04 | 0.16 | 28.2482 | 28.293 | 28.2482 | 0 |
| 1726093800 | 28.2482 | 0.09 | 0.33 | 28.154 | 28.2482 | 28.154 | 56 |
| 1726007400 | 28.154 | 0.08 | 0.28 | 28.075 | 28.154 | 28.075 | 0 |
| 1725921000 | 28.075 | 0.1 | 0.37 | 27.9711 | 28.075 | 27.9711 | 360 |
| 1725661800 | 27.9711 | -0.16 | -0.56 | 28.1299 | 28.1299 | 27.9711 | 140 |
| 1725575400 | 28.1299 | -0.01 | -0.04 | 28.1405 | 28.1405 | 28.1299 | 0 |
| 1725489000 | 28.1405 | -0 | -0.01 | 28.1421 | 28.1421 | 28.1405 | 3 |
| 1725402600 | 28.1421 | -0.2 | -0.71 | 28.3433 | 28.3433 | 28.1421 | 801 |
| 1725057000 | 28.3433 | 0.07 | 0.26 | 28.2691 | 28.3433 | 28.2691 | 0 |
| 1724970600 | 28.2691 | 0.07 | 0.25 | 28.2 | 28.32 | 28.2 | 401 |
| 1724884200 | 28.2 | -0.1 | -0.35 | 28.3 | 28.3 | 28.2 | 69 |
| 1724797800 | 28.3 | 0.03 | 0.10 | 28.2713 | 28.3 | 28.26 | 101 |
| 1724711400 | 28.2713 | 0.01 | 0.02 | 28.2662 | 28.2713 | 28.24 | 3120 |
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
