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 | -1.0823 | -3.07384265834 | 35.21 | 35.21 | 34.1277 | 2996 | 34.86138281 | SP |
| 4 | -0.0923 | -0.269725306838 | 34.22 | 35.21 | 33.93 | 4453 | 34.85044088 | SP |
| 12 | -0.7723 | -2.21289398281 | 34.9 | 35.3923 | 33.26 | 7014 | 34.69128906 | SP |
| 26 | 1.2277 | 3.73161094225 | 32.9 | 35.3923 | 32.5066 | 4807 | 34.5800151 | SP |
| 52 | 1.2277 | 3.73161094225 | 32.9 | 35.3923 | 32.5066 | 4807 | 34.5800151 | SP |
| 156 | 1.2277 | 3.73161094225 | 32.9 | 35.3923 | 32.5066 | 4807 | 34.5800151 | SP |
| 260 | 1.2277 | 3.73161094225 | 32.9 | 35.3923 | 32.5066 | 4807 | 34.5800151 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 34.1277 | -0.74 | -2.13 | 35.02 | 35.02 | 34.1277 | 1472 |
| 1740094200 | 34.87 | -0.29 | -0.81 | 34.81 | 34.88 | 34.81 | 6559 |
| 1740007800 | 35.1564 | 0.04 | 0.12 | 35.01 | 35.1564 | 35.01 | 499 |
| 1739921400 | 35.115 | -0.02 | -0.07 | 35.21 | 35.21 | 35.04 | 3455 |
| 1739575800 | 35.1383 | -0.07 | -0.19 | 35.2 | 35.2 | 35.1383 | 85 |
| 1739489400 | 35.2067 | 0.38 | 1.10 | 34.87 | 35.2067 | 34.87 | 6815 |
| 1739403000 | 34.8234 | -0.21 | -0.59 | 34.75 | 34.8234 | 34.65 | 2853 |
| 1739316600 | 35.03 | -0.08 | -0.23 | 35.01 | 35.085 | 34.91 | 5405 |
| 1739230200 | 35.11 | 0.33 | 0.95 | 35.01 | 35.12 | 35.01 | 3252 |
| 1738971000 | 34.78 | -0.28 | -0.80 | 35.17 | 35.17 | 34.7201 | 9059 |
| 1738884600 | 35.06 | 0.15 | 0.43 | 34.99 | 35.07 | 34.8857 | 16361 |
| 1738798200 | 34.9083 | 0.28 | 0.81 | 34.64 | 34.91 | 34.63 | 1108 |
| 1738711800 | 34.6289 | 0.23 | 0.68 | 34.35 | 34.63 | 34.35 | 1891 |
| 1738625400 | 34.3951 | -0.21 | -0.62 | 33.93 | 34.49 | 33.93 | 3996 |
| 1738366200 | 34.61 | -0.28 | -0.80 | 35.06 | 35.06 | 34.61 | 1747 |
| 1738279800 | 34.89 | 0.36 | 1.03 | 34.83 | 34.93 | 34.66 | 11870 |
| 1738193400 | 34.535 | -0.16 | -0.45 | 34.66 | 34.66 | 34.535 | 504 |
| 1738107000 | 34.69 | 0.53 | 1.56 | 34.28 | 34.69 | 34.21 | 905 |
| 1738020600 | 34.1588 | -1.07 | -3.03 | 34.22 | 34.33 | 34.08 | 6770 |
| 1737761400 | 35.2259 | -0.07 | -0.21 | 35.39 | 35.39 | 35.15 | 5582 |
| 1737675000 | 35.3 | 0 | 0.00 | 35.3 | 35.3 | 35.3 | 0 |
| 1737588600 | 35.3 | 0.33 | 0.94 | 35.32 | 35.32 | 35.27 | 13566 |
| 1737502200 | 34.97 | 0.44 | 1.27 | 34.82 | 34.97 | 34.77 | 3682 |
| 1737156600 | 34.5299 | 0.33 | 0.96 | 34.54 | 34.58 | 34.5299 | 542 |
| 1737070200 | 34.2 | -0.01 | -0.03 | 34.3 | 34.39 | 34.2 | 3403 |
| 1736983800 | 34.21 | 0.62 | 1.84 | 34.05 | 34.23 | 34.05 | 2236 |
| 1736897400 | 33.5915 | 0.1 | 0.30 | 33.509999 | 33.5915 | 33.509999 | 424 |
| 1736811000 | 33.49 | -0.13 | -0.38 | 33.259999 | 33.49 | 33.259999 | 892 |
| 1736551800 | 33.6186 | -0.44 | -1.30 | 33.83 | 33.83 | 33.47 | 4716 |
| 1736379000 | 34.06 | 0.27 | 0.80 | 33.82 | 34.06 | 33.802 | 20954 |
| 1736292600 | 33.79 | -0.47 | -1.37 | 33.97 | 33.97 | 33.76 | 1532 |
| 1736206200 | 34.26 | 0.21 | 0.62 | 34.33 | 34.46 | 34.23 | 2032 |
| 1735947000 | 34.05 | 0.48 | 1.43 | 33.74 | 34.05 | 33.74 | 7935 |
| 1735860600 | 33.57 | 0 | 0.00 | 33.74 | 33.92 | 33.439999 | 8591 |
| 1735687800 | 33.57 | -0.16 | -0.47 | 33.87 | 33.87 | 33.52 | 3824 |
| 1735601400 | 33.73 | -0.36 | -1.06 | 33.64 | 33.95 | 33.59 | 3502 |
| 1735342200 | 34.0921 | -0.45 | -1.30 | 34.39 | 34.39 | 34.023 | 627 |
| 1735255800 | 34.54 | 0.05 | 0.14 | 34.49 | 34.54 | 34.49 | 536 |
| 1735077840 | 34.49 | 0.36 | 1.05 | 34.14 | 34.49 | 34.14 | 3113 |
| 1734996600 | 34.13 | 0.13 | 0.38 | 34 | 34.13 | 33.86 | 5570 |
| 1734737400 | 34 | 0.28 | 0.83 | 33.56 | 34.25 | 33.56 | 3817 |
| 1734651000 | 33.72 | 0.04 | 0.12 | 34.07 | 34.07 | 33.72 | 15190 |
| 1734564600 | 33.68 | -1 | -2.90 | 34.85 | 34.85 | 33.68 | 2478 |
| 1734478200 | 34.6842 | -0.42 | -1.18 | 34.55 | 34.75 | 34.55 | 534 |
| 1734391800 | 35.1 | 0.18 | 0.52 | 35.1 | 35.1896 | 35.01 | 4593 |
| 1734132600 | 34.92 | -0.01 | -0.03 | 35.12 | 35.12 | 34.84 | 137735 |
| 1734046200 | 34.9315 | -0.15 | -0.42 | 35.035 | 35.07 | 34.9315 | 2488 |
| 1733959800 | 35.0801 | 0.36 | 1.03 | 35.03 | 35.15 | 34.95 | 3722 |
| 1733873400 | 34.7213 | -0.15 | -0.43 | 34.87 | 34.87 | 34.6999 | 9097 |
| 1733787000 | 34.8704 | -0.41 | -1.16 | 35.27 | 35.27 | 34.8704 | 1210 |
| 1733527800 | 35.2787 | 0.08 | 0.24 | 35.33 | 35.33 | 35.2787 | 380 |
| 1733441400 | 35.1947 | -0.2 | -0.56 | 35.31 | 35.32 | 35.1947 | 14265 |
| 1733355000 | 35.3923 | 0.39 | 1.12 | 35.24 | 35.3923 | 35.24 | 1966 |
| 1733268600 | 35 | 0.06 | 0.17 | 34.98 | 35 | 34.84 | 2162 |
| 1733182200 | 34.94 | 0.11 | 0.31 | 34.9 | 34.97 | 34.89 | 1241 |
| 1732917840 | 34.8307 | 0.21 | 0.61 | 34.77 | 34.89 | 34.77 | 291 |
| 1732750200 | 34.6191 | -0.25 | -0.71 | 34.87 | 34.87 | 34.5799 | 1938 |
| 1732663800 | 34.8654 | 0.23 | 0.66 | 34.71 | 34.87 | 34.71 | 538 |
| 1732577400 | 34.6363 | 0.12 | 0.35 | 34.65 | 34.78 | 34.6363 | 875 |
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
