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 | 0.0102 | 0.0365000071569 | 27.9452 | 27.9452 | 27.7605 | 2350 | 27.86892167 | SP |
| 4 | 0.3996 | 1.4501484261 | 27.5558 | 28.06 | 27.25 | 3451 | 27.75778843 | SP |
| 12 | 0.9104 | 3.36624144944 | 27.045 | 28.06 | 26.33 | 8672 | 27.29528041 | SP |
| 26 | 2.0554 | 7.93590733591 | 25.9 | 28.06 | 25.55 | 13062 | 26.48884255 | SP |
| 52 | 3.7554 | 15.5181818182 | 24.2 | 28.06 | 24.18 | 12753 | 25.87123365 | SP |
| 156 | 5.8687 | 26.5711944292 | 22.0867 | 28.06 | 20.02 | 6463 | 24.62034052 | SP |
| 260 | 7.1654 | 34.4656084656 | 20.79 | 28.06 | 20.02 | 5669 | 24.41925226 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 27.9554 | 0.11 | 0.38 | 27.88 | 27.97 | 27.88 | 1075 |
| 1732231800 | 27.85 | -0.01 | -0.04 | 27.8623 | 27.888 | 27.85 | 443 |
| 1732145400 | 27.8623 | -0.01 | -0.03 | 27.87 | 27.87 | 27.8 | 495 |
| 1732059000 | 27.87 | 0.04 | 0.16 | 27.86 | 27.92 | 27.81 | 10813 |
| 1731972600 | 27.8257 | 0.07 | 0.23 | 27.7605 | 27.8257 | 27.7605 | 0 |
| 1731713400 | 27.7605 | -0.18 | -0.66 | 27.9452 | 27.9452 | 27.7605 | 0 |
| 1731627000 | 27.9452 | -0.03 | -0.12 | 27.9781 | 27.9781 | 27.9452 | 0 |
| 1731540600 | 27.9781 | 0.02 | 0.06 | 27.9619 | 27.9781 | 27.9619 | 0 |
| 1731454200 | 27.9619 | -0.02 | -0.08 | 27.984 | 28.06 | 27.9553 | 222 |
| 1731367800 | 27.984 | 0.01 | 0.03 | 28.02 | 28.02 | 27.984 | 3 |
| 1731108600 | 27.977 | 0.05 | 0.17 | 27.9306 | 28.04 | 27.9306 | 1532 |
| 1731022200 | 27.9306 | 0.08 | 0.28 | 27.8513 | 27.9306 | 27.8513 | 31123 |
| 1730935800 | 27.8513 | 0.34 | 1.22 | 27.8513 | 27.8513 | 27.8513 | 0 |
| 1730849400 | 27.5151 | 0.18 | 0.66 | 27.3335 | 27.57 | 27.3335 | 16573 |
| 1730763000 | 27.3335 | -0.03 | -0.13 | 27.3681 | 27.375 | 27.25 | 541 |
| 1730500200 | 27.3681 | 0.03 | 0.11 | 27.3381 | 27.39 | 27.31 | 200 |
| 1730413800 | 27.3381 | -0.23 | -0.83 | 27.566 | 27.566 | 27.33 | 5941 |
| 1730327400 | 27.566 | -0.05 | -0.20 | 27.88 | 27.88 | 27.566 | 328 |
| 1730241000 | 27.6206 | 0.01 | 0.04 | 27.6101 | 27.6206 | 27.6101 | 0 |
| 1730154600 | 27.6101 | 0.07 | 0.27 | 27.5357 | 27.6101 | 27.5357 | 0 |
| 1729895400 | 27.5357 | -0.02 | -0.07 | 27.5558 | 27.59 | 27.5357 | 812 |
| 1729809000 | 27.5558 | -0.01 | -0.05 | 27.57 | 27.57 | 27.5558 | 0 |
| 1729722600 | 27.57 | -0.07 | -0.27 | 27.6438 | 27.6438 | 27.44 | 17525 |
| 1729636200 | 27.6438 | 0.03 | 0.10 | 27.6168 | 27.6438 | 27.5301 | 470 |
| 1729549800 | 27.6168 | -0.03 | -0.10 | 27.6443 | 27.6443 | 27.6168 | 5 |
| 1729290600 | 27.6443 | 0.07 | 0.24 | 27.5783 | 27.6443 | 27.5783 | 0 |
| 1729204200 | 27.5783 | 0.09 | 0.32 | 27.49 | 27.5783 | 27.49 | 100 |
| 1729117800 | 27.49 | -0.02 | -0.06 | 27.506 | 27.57 | 27.49 | 5851 |
| 1729031400 | 27.506 | -0.1 | -0.35 | 27.6039 | 27.6039 | 27.506 | 100 |
| 1728945000 | 27.6039 | 0.11 | 0.41 | 27.4903 | 27.6039 | 27.4903 | 351 |
| 1728685800 | 27.4903 | 0.05 | 0.19 | 27.4382 | 27.4903 | 27.4382 | 0 |
| 1728599400 | 27.4382 | -0.01 | -0.04 | 27.4493 | 27.4493 | 27.4382 | 67 |
| 1728513000 | 27.4493 | 0.18 | 0.66 | 27.31 | 27.4493 | 27.31 | 1224 |
| 1728426600 | 27.27 | 0.05 | 0.20 | 27.2163 | 27.29 | 27.2163 | 4522 |
| 1728340200 | 27.2163 | -0.14 | -0.51 | 27.3568 | 27.3568 | 27.17 | 106 |
| 1728081000 | 27.3568 | 0.13 | 0.47 | 27.2285 | 27.3568 | 27.2285 | 86 |
| 1727994600 | 27.2285 | -0.05 | -0.17 | 27.14 | 27.2285 | 27.14 | 604 |
| 1727908200 | 27.2749 | 0.01 | 0.05 | 27.2625 | 27.2749 | 27.26 | 122 |
| 1727821800 | 27.2625 | -0.12 | -0.46 | 27.3872 | 27.3872 | 27.22 | 347586 |
| 1727735400 | 27.3872 | 0.06 | 0.23 | 27.324 | 27.3872 | 27.25 | 3064 |
| 1727476200 | 27.324 | -0.03 | -0.09 | 27.29 | 27.324 | 27.29 | 163 |
| 1727389800 | 27.3498 | 0.06 | 0.21 | 27.2918 | 27.36 | 27.2918 | 4850 |
| 1727303400 | 27.2918 | -0.02 | -0.08 | 27.59 | 27.59 | 27.29 | 162 |
| 1727217000 | 27.3134 | 0.04 | 0.14 | 27.57 | 27.57 | 27.26 | 357 |
| 1727130600 | 27.2746 | 0.03 | 0.13 | 27.2401 | 27.31 | 27.23 | 1917 |
| 1726871400 | 27.2401 | -0.01 | -0.02 | 27.2454 | 27.2454 | 27.2185 | 347 |
| 1726785000 | 27.2454 | 0.23 | 0.86 | 27.5 | 27.5 | 27.21 | 11819 |
| 1726698600 | 27.0119 | -0.02 | -0.06 | 26.98 | 27.05 | 26.98 | 701 |
| 1726612200 | 27.0273 | -0.01 | -0.05 | 27.0406 | 27.075 | 26.97 | 3867 |
| 1726525800 | 27.0406 | 0.02 | 0.07 | 27.0206 | 27.0406 | 26.97 | 200 |
| 1726266600 | 27.0206 | 0.15 | 0.55 | 26.92 | 27.0206 | 26.92 | 778 |
| 1726180200 | 26.8739 | 0.07 | 0.27 | 26.8006 | 26.8739 | 26.8006 | 0 |
| 1726093800 | 26.8006 | 0.16 | 0.60 | 26.6417 | 26.8006 | 26.45 | 53 |
| 1726007400 | 26.6417 | 0.08 | 0.32 | 26.5568 | 26.6417 | 26.5568 | 2237 |
| 1725921000 | 26.5568 | 0.16 | 0.62 | 26.393 | 26.6 | 26.393 | 760 |
| 1725661800 | 26.393 | -0.23 | -0.86 | 26.6231 | 26.6231 | 26.33 | 12214 |
| 1725575400 | 26.6231 | -0.06 | -0.22 | 26.6821 | 26.71 | 26.6231 | 78 |
| 1725489000 | 26.6821 | -0 | -0.01 | 26.55 | 26.69 | 26.55 | 18457 |
| 1725402600 | 26.6861 | -0.34 | -1.26 | 27.03 | 27.03 | 26.6861 | 771 |
| 1725057000 | 27.0274 | 0.16 | 0.59 | 27.045 | 27.045 | 26.91 | 1031 |
| 1724970600 | 26.8696 | 0.05 | 0.18 | 26.82 | 26.985 | 26.82 | 1185 |
| 1724884200 | 26.82 | -0.15 | -0.54 | 26.87 | 26.94 | 26.78 | 4346 |
| 1724797800 | 26.9661 | 0.04 | 0.15 | 26.9257 | 26.9661 | 26.92 | 3520 |
| 1724711400 | 26.9257 | -0.01 | -0.02 | 26.932 | 26.932 | 26.88 | 3783 |
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
