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 | -0.33 | -1.1811023622 | 27.94 | 28.2085 | 27.62 | 860929 | 28.06549334 | SP |
| 4 | 0.52 | 1.91952750092 | 27.09 | 28.55 | 26.8649 | 1126932 | 27.87009857 | SP |
| 12 | 0.89 | 3.33083832335 | 26.72 | 28.55 | 25.6024 | 1167506 | 27.32915725 | SP |
| 26 | -1.91 | -6.4701897019 | 29.52 | 30.245 | 25.6024 | 1251444 | 27.85254643 | SP |
| 52 | 2.43 | 9.65051628276 | 25.18 | 30.245 | 24.605 | 1094820 | 27.25815509 | SP |
| 156 | -0.15 | -0.540345821326 | 27.76 | 30.245 | 21.36 | 1741073 | 25.05688785 | SP |
| 260 | 7.33 | 36.1439842209 | 20.28 | 34.74 | 19.8344 | 1862852 | 26.38429863 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 27.61 | -0.5 | -1.78 | 27.89 | 27.9 | 27.59 | 752360 |
| 1743114600 | 28.11 | 0.15 | 0.54 | 27.99 | 28.175 | 27.98 | 709069 |
| 1743028200 | 27.96 | -0.12 | -0.43 | 28.06 | 28.11 | 27.88 | 1049080 |
| 1742941800 | 28.08 | -0.08 | -0.28 | 28.11 | 28.2051 | 28.055 | 788657 |
| 1742855400 | 28.16 | 0.11 | 0.39 | 28.11 | 28.2085 | 28.0834 | 862788 |
| 1742596200 | 28.05 | -0.15 | -0.53 | 27.94 | 28.0774 | 27.9199 | 895052 |
| 1742509800 | 28.2 | -0.24 | -0.84 | 28.09 | 28.235 | 28.03 | 664543 |
| 1742423400 | 28.44 | 0.04 | 0.14 | 28.49 | 28.55 | 28.3401 | 1122061 |
| 1742337000 | 28.4 | -0.12 | -0.42 | 28.48 | 28.4984 | 28.295 | 1258792 |
| 1742250600 | 28.52 | 0.44 | 1.57 | 28.09 | 28.54 | 28.09 | 1010325 |
| 1741991400 | 28.08 | 0.49 | 1.78 | 27.94 | 28.095 | 27.93 | 712743 |
| 1741905000 | 27.59 | -0.07 | -0.25 | 27.42 | 27.66 | 27.42 | 702106 |
| 1741818600 | 27.66 | 0.08 | 0.29 | 27.65 | 27.7056 | 27.48 | 1301079 |
| 1741732200 | 27.58 | 0.2 | 0.73 | 27.59 | 27.72 | 27.405 | 1360418 |
| 1741645800 | 27.38 | -0.59 | -2.11 | 27.57 | 27.65 | 27.19 | 796548 |
| 1741390200 | 27.97 | 0.08 | 0.29 | 27.93 | 28.08 | 27.7549 | 1478282 |
| 1741303800 | 27.89 | -0.11 | -0.39 | 28.01 | 28.1168 | 27.8332 | 1068891 |
| 1741217400 | 28 | 0.81 | 2.98 | 27.63 | 28.0361 | 27.6 | 3458544 |
| 1741131000 | 27.19 | 0.23 | 0.85 | 27.07 | 27.3951 | 26.8968 | 1014319 |
| 1741044600 | 26.96 | -0.21 | -0.77 | 27.33 | 27.39 | 26.8649 | 1173458 |
| 1740785400 | 27.17 | -0.32 | -1.16 | 27.09 | 27.22 | 26.985 | 1111880 |
| 1740699000 | 27.49 | -0.55 | -1.96 | 27.84 | 27.87 | 27.49 | 1607948 |
| 1740612600 | 28.04 | 0.27 | 0.99 | 28.06 | 28.2076 | 27.95 | 858229 |
| 1740526200 | 27.765 | -0.01 | -0.02 | 27.84 | 27.84 | 27.6501 | 805464 |
| 1740439800 | 27.77 | -0.42 | -1.49 | 28.03 | 28.03 | 27.745 | 974711 |
| 1740180600 | 28.19 | -0.06 | -0.21 | 28.39 | 28.53 | 28.1333 | 1483181 |
| 1740094200 | 28.25 | 0.27 | 0.96 | 28.19 | 28.3801 | 28.1149 | 744510 |
| 1740007800 | 27.98 | -0.08 | -0.29 | 28.01 | 28.03 | 27.915 | 831751 |
| 1739921400 | 28.06 | 0.16 | 0.57 | 28.08 | 28.12 | 27.9977 | 883572 |
| 1739575800 | 27.9 | 0.21 | 0.76 | 27.85 | 27.92 | 27.78 | 1212560 |
| 1739489400 | 27.69 | 0.1 | 0.36 | 27.35 | 27.7 | 27.35 | 905853 |
| 1739403000 | 27.59 | 0.2 | 0.73 | 27.38 | 27.6646 | 27.32 | 933637 |
| 1739316600 | 27.39 | -0.15 | -0.54 | 27.34 | 27.48 | 27.32 | 715816 |
| 1739230200 | 27.54 | 0.27 | 0.99 | 27.49 | 27.55 | 27.415 | 1054589 |
| 1738971000 | 27.27 | 0.03 | 0.11 | 27.48 | 27.5499 | 27.22 | 1274066 |
| 1738884600 | 27.24 | 0.13 | 0.48 | 27.14 | 27.24 | 27.1336 | 874165 |
| 1738798200 | 27.11 | -0.12 | -0.44 | 27.11 | 27.19 | 27.07 | 1861325 |
| 1738711800 | 27.23 | 0.46 | 1.72 | 27.08 | 27.315 | 27.0636 | 1003793 |
| 1738625400 | 26.77 | -0.19 | -0.70 | 26.58 | 26.955 | 26.56 | 1708250 |
| 1738366200 | 26.96 | -0.29 | -1.06 | 27.26 | 27.34 | 26.935 | 1236638 |
| 1738279800 | 27.25 | 0.45 | 1.68 | 27.01 | 27.33 | 27.01 | 1291978 |
| 1738193400 | 26.8 | -0.07 | -0.26 | 26.95 | 27.0257 | 26.795 | 1119908 |
| 1738107000 | 26.87 | 0.27 | 1.02 | 26.62 | 26.87 | 26.505 | 1114955 |
| 1738020600 | 26.6 | -0.48 | -1.77 | 26.64 | 26.73 | 26.555 | 1532343 |
| 1737761400 | 27.08 | 0.24 | 0.89 | 27.03 | 27.11 | 26.9322 | 1791645 |
| 1737675000 | 26.84 | 0 | 0.00 | 26.84 | 26.84 | 26.84 | 0 |
| 1737588600 | 26.84 | 0.03 | 0.11 | 26.82 | 26.87 | 26.74 | 739784 |
| 1737502200 | 26.81 | 0.21 | 0.79 | 26.78 | 26.86 | 26.6807 | 1024715 |
| 1737156600 | 26.6 | 0.26 | 0.99 | 26.48 | 26.74 | 26.46 | 1048321 |
| 1737070200 | 26.34 | -0.02 | -0.08 | 26.48 | 26.48 | 26.34 | 1495630 |
| 1736983800 | 26.36 | 0.27 | 1.03 | 26.31 | 26.4 | 26.265 | 955586 |
| 1736897400 | 26.09 | 0.28 | 1.08 | 26.13 | 26.14 | 25.985 | 1092267 |
| 1736811000 | 25.81 | -0.14 | -0.54 | 25.67 | 25.81 | 25.6024 | 1482407 |
| 1736551800 | 25.95 | -0.48 | -1.82 | 26.04 | 26.044 | 25.9019 | 1614923 |
| 1736379000 | 26.43 | -0.14 | -0.53 | 26.41 | 26.445 | 26.29 | 1335011 |
| 1736292600 | 26.57 | -0.2 | -0.75 | 26.85 | 26.85 | 26.5512 | 855956 |
| 1736206200 | 26.77 | 0.02 | 0.07 | 26.97 | 27.0165 | 26.72 | 1280089 |
| 1735947000 | 26.75 | 0.17 | 0.64 | 26.72 | 26.7792 | 26.655 | 2096146 |
| 1735860600 | 26.58 | -0.05 | -0.19 | 26.63 | 26.735 | 26.54 | 1378307 |
| 1735687800 | 26.63 | -0.1 | -0.37 | 26.71 | 26.785 | 26.63 | 2498338 |
| 1735601400 | 26.73 | -0.19 | -0.71 | 26.85 | 26.85 | 26.675 | 1604687 |
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
