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 | 0.1585 | 0.417875032955 | 37.93 | 38.16 | 37.9122 | 2351 | 38.00063081 | SP |
| 4 | -0.1815 | -0.474261823883 | 38.27 | 38.3 | 35.28 | 1564 | 38.02820883 | SP |
| 12 | -0.1304 | -0.341192446669 | 38.2189 | 38.88 | 35.28 | 11076 | 38.1975455 | SP |
| 26 | 0.6385 | 1.70493991989 | 37.45 | 38.88 | 35.28 | 5445 | 38.16597423 | SP |
| 52 | 1.4185 | 3.86828470139 | 36.67 | 38.88 | 35.28 | 3272 | 38.06127357 | SP |
| 156 | -1.7915 | -4.49222668004 | 39.88 | 40.14 | 34.5092 | 2200 | 37.74745554 | SP |
| 260 | -1.7915 | -4.49222668004 | 39.88 | 40.14 | 34.5092 | 2200 | 37.74745554 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 38.1257 | 0.01 | 0.01 | 38.04 | 38.14 | 38 | 739 |
| 1732145400 | 38.12 | 0.03 | 0.09 | 38.11 | 38.12 | 38.11 | 216 |
| 1732059000 | 38.085 | 0.14 | 0.38 | 38.05 | 38.085 | 38.05 | 3180 |
| 1731972600 | 37.9403 | -0.01 | -0.03 | 38.09 | 38.09 | 37.9122 | 1304 |
| 1731713400 | 37.9519 | 0.02 | 0.04 | 37.93 | 37.9519 | 37.93 | 6317 |
| 1731627000 | 37.9353 | -0.1 | -0.26 | 38.04 | 38.04 | 37.9353 | 1341 |
| 1731540600 | 38.035 | 0.08 | 0.20 | 38.19 | 38.19 | 38.035 | 1622 |
| 1731454200 | 37.9572 | -0.21 | -0.54 | 38.13 | 38.13 | 37.9572 | 330 |
| 1731367800 | 38.1635 | -0.06 | -0.16 | 38.26 | 38.26 | 38.1635 | 98 |
| 1731108600 | 38.2243 | 0.07 | 0.18 | 38.28 | 38.28 | 38.2243 | 308 |
| 1731022200 | 38.1568 | 0.12 | 0.31 | 38.14 | 38.1568 | 38.14 | 145 |
| 1730935800 | 38.0381 | 0.02 | 0.06 | 38.03 | 38.06 | 38.03 | 337 |
| 1730849400 | 38.0134 | 0.13 | 0.34 | 38.01 | 38.0134 | 37.9984 | 441 |
| 1730763000 | 37.8863 | 0.04 | 0.11 | 37.99 | 37.99 | 37.8863 | 451 |
| 1730500200 | 37.8428 | -0.25 | -0.65 | 37.95 | 37.9501 | 35.28 | 5563 |
| 1730413800 | 38.0918 | -0.05 | -0.13 | 38.15 | 38.15 | 38.04 | 1166 |
| 1730327400 | 38.1421 | -0.08 | -0.21 | 38.2 | 38.2 | 38.1421 | 839 |
| 1730241000 | 38.2217 | -0.06 | -0.15 | 38.23 | 38.3 | 38.22 | 5075 |
| 1730154600 | 38.28 | 0.21 | 0.55 | 38.29 | 38.29 | 38.185 | 1137 |
| 1729895400 | 38.0725 | -0.15 | -0.39 | 38.27 | 38.27 | 38.0725 | 668 |
| 1729809000 | 38.22 | 0.06 | 0.16 | 38.16 | 38.22 | 38.16 | 1844 |
| 1729722600 | 38.16 | -0.04 | -0.10 | 38.26 | 38.26 | 38.03 | 11004 |
| 1729636200 | 38.1979 | -0.01 | -0.03 | 38.32 | 38.32 | 38.1979 | 6199 |
| 1729549800 | 38.21 | -0.16 | -0.41 | 38.45 | 38.45 | 38.1845 | 29199 |
| 1729290600 | 38.367 | 0.1 | 0.25 | 38.367 | 38.367 | 38.367 | 31 |
| 1729204200 | 38.2701 | -0.17 | -0.44 | 38.5 | 38.5 | 38.2701 | 36 |
| 1729117800 | 38.44 | 0.34 | 0.89 | 38.45 | 38.45 | 38.43 | 1611 |
| 1729031400 | 38.1 | -0.18 | -0.47 | 38.3 | 38.3 | 38.1 | 6395 |
| 1728945000 | 38.2787 | 0.02 | 0.05 | 38.2787 | 38.2787 | 38.2787 | 0 |
| 1728685800 | 38.259 | 0.12 | 0.31 | 38.17 | 38.259 | 38.17 | 3269 |
| 1728599400 | 38.14 | -0.01 | -0.02 | 38.19 | 38.19 | 38.04 | 12198 |
| 1728513000 | 38.1492 | -0.05 | -0.13 | 38.04 | 38.15 | 38.04 | 4287 |
| 1728426600 | 38.2 | 0.11 | 0.29 | 38.2 | 38.2 | 38.2 | 10 |
| 1728340200 | 38.0896 | -0.17 | -0.45 | 38.11 | 38.11 | 38.0896 | 390 |
| 1728081000 | 38.2612 | -0 | -0.01 | 38.2999 | 38.34 | 38.15 | 124790 |
| 1727994600 | 38.2657 | -0.08 | -0.22 | 38.25 | 38.38 | 38.25 | 1071 |
| 1727908200 | 38.3499 | -0.04 | -0.11 | 38.3499 | 38.3499 | 38.3499 | 1190 |
| 1727821800 | 38.3914 | -0.12 | -0.31 | 38.47 | 38.47 | 38.3101 | 601 |
| 1727735400 | 38.5089 | -0.05 | -0.14 | 38.88 | 38.88 | 38.468 | 3586 |
| 1727476200 | 38.5637 | 0.08 | 0.21 | 38.62 | 38.62 | 38.5637 | 10 |
| 1727389800 | 38.4839 | 0.05 | 0.13 | 38.5383 | 38.5383 | 38.441 | 1040 |
| 1727303400 | 38.435 | -0.11 | -0.28 | 38.435 | 38.435 | 38.435 | 5 |
| 1727217000 | 38.5435 | 0.09 | 0.24 | 38.5544 | 38.5544 | 38.5435 | 102 |
| 1727130600 | 38.4511 | -0.03 | -0.08 | 38.6 | 38.6 | 38.41 | 156 |
| 1726871400 | 38.4837 | 0.06 | 0.16 | 38.509 | 38.509 | 38.4837 | 112 |
| 1726785000 | 38.4241 | 0.03 | 0.09 | 38.525 | 38.525 | 38.4241 | 1087 |
| 1726698600 | 38.3894 | 0.04 | 0.10 | 38.3894 | 38.3894 | 38.3894 | 17 |
| 1726612200 | 38.3495 | 0.02 | 0.05 | 38.27 | 38.3495 | 38.27 | 146 |
| 1726525800 | 38.3304 | 0.03 | 0.08 | 38.24 | 38.3304 | 38.24 | 3379 |
| 1726266600 | 38.2987 | 0.11 | 0.29 | 38.2987 | 38.2987 | 38.2987 | 50 |
| 1726180200 | 38.1872 | -0 | -0.00 | 38.24 | 38.24 | 38.1872 | 407320 |
| 1726093800 | 38.1876 | 0.08 | 0.22 | 38.12 | 38.25 | 38.12 | 289 |
| 1726007400 | 38.1041 | -0.05 | -0.14 | 38.11 | 38.18 | 38.08 | 310 |
| 1725921000 | 38.1576 | 0.07 | 0.19 | 38.24 | 38.24 | 38.1576 | 2 |
| 1725661800 | 38.085 | -0 | -0.01 | 38.1532 | 38.1532 | 38.085 | 280 |
| 1725575400 | 38.0877 | 0.03 | 0.09 | 38.14 | 38.14 | 38.0877 | 30 |
| 1725489000 | 38.0545 | 0.18 | 0.47 | 37.82 | 38.0545 | 37.82 | 63 |
| 1725402600 | 37.8752 | -0.34 | -0.90 | 37.8752 | 37.8752 | 37.8752 | 0 |
| 1725057000 | 38.2189 | -0.08 | -0.21 | 38.2189 | 38.2189 | 38.2189 | 76 |
| 1724970600 | 38.3 | 0.12 | 0.31 | 38.335 | 38.335 | 38.2 | 1383 |
| 1724884200 | 38.1799 | -0.03 | -0.08 | 38.1799 | 38.1799 | 38.1799 | 26 |
| 1724797800 | 38.2114 | 0.07 | 0.19 | 38.26 | 38.26 | 38.13 | 60 |
| 1724711400 | 38.138 | -0.16 | -0.42 | 38.33 | 38.33 | 38.138 | 4716 |
| 1724452200 | 38.2997 | 0.23 | 0.60 | 38.2997 | 38.2997 | 38.2997 | 119 |
| 1724365800 | 38.0713 | -0.09 | -0.24 | 38.0713 | 38.0713 | 38.0713 | 48 |
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
