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 | -0.1488 | -0.522338024313 | 28.4873 | 28.4873 | 28.2078 | 4251 | 28.36878239 | SP |
| 4 | 0.2885 | 1.02852049911 | 28.05 | 28.55 | 27.37 | 3440 | 28.10402617 | SP |
| 12 | 0.7736 | 2.80646764545 | 27.5649 | 28.55 | 27.37 | 5787 | 27.75367276 | SP |
| 26 | 2.1001 | 8.00391792182 | 26.2384 | 28.55 | 25.2 | 4947 | 27.38003151 | SP |
| 52 | 3.4385 | 13.8092369478 | 24.9 | 28.55 | 24.77 | 6319 | 26.53898642 | SP |
| 156 | 4.3689 | 18.2268373273 | 23.9696 | 28.55 | 18.3457 | 5499 | 23.97405688 | SP |
| 260 | 3.4885 | 14.0382293763 | 24.85 | 28.55 | 18.3457 | 5918 | 23.95896706 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 28.3385 | -0.09 | -0.32 | 28.4294 | 28.4294 | 28.3385 | 171 |
| 1738279800 | 28.4294 | 0.09 | 0.31 | 28.3422 | 28.4294 | 28.3422 | 159 |
| 1738193400 | 28.3422 | -0.05 | -0.19 | 28.395 | 28.395 | 28.22 | 10422 |
| 1738107000 | 28.395 | 0.19 | 0.66 | 28.2078 | 28.395 | 28.2078 | 10489 |
| 1738020600 | 28.2078 | -0.28 | -0.98 | 28.4873 | 28.4873 | 28.2078 | 15 |
| 1737761400 | 28.4873 | 0.05 | 0.18 | 28.47 | 28.54 | 28.4488 | 1344 |
| 1737675000 | 28.4358 | 0 | 0.00 | 28.4358 | 28.4358 | 28.4358 | 0 |
| 1737588600 | 28.4358 | 0.07 | 0.25 | 28.3644 | 28.55 | 28.3644 | 3412 |
| 1737502200 | 28.3644 | 0.17 | 0.62 | 28.1904 | 28.37 | 28.1904 | 2868 |
| 1737156600 | 28.1904 | 0.18 | 0.64 | 28.0102 | 28.2399 | 28.0102 | 443 |
| 1737070200 | 28.0102 | -0.01 | -0.05 | 28.0246 | 28.0246 | 28.0102 | 128 |
| 1736983800 | 28.0246 | 0.42 | 1.53 | 27.602 | 28.0246 | 27.602 | 2998 |
| 1736897400 | 27.602 | 0.03 | 0.10 | 27.5731 | 27.65 | 27.5731 | 2796 |
| 1736811000 | 27.5731 | 0.03 | 0.12 | 27.5414 | 27.5999 | 27.37 | 5711 |
| 1736551800 | 27.5414 | -0.32 | -1.15 | 27.8 | 27.8 | 27.53 | 2554 |
| 1736379000 | 27.8606 | 0.04 | 0.13 | 27.78 | 27.8606 | 27.78 | 1063 |
| 1736292600 | 27.8231 | -0.23 | -0.82 | 28.053 | 28.053 | 27.74 | 5350 |
| 1736206200 | 28.053 | 0.1 | 0.36 | 28.05 | 28.18 | 27.99 | 9068 |
| 1735947000 | 27.9513 | 0.26 | 0.93 | 27.6926 | 27.9527 | 27.6926 | 1676 |
| 1735860600 | 27.6926 | -0.08 | -0.29 | 27.7745 | 27.85 | 27.58 | 58360 |
| 1735687800 | 27.7745 | 0.04 | 0.16 | 27.73 | 27.8012 | 27.69 | 9975 |
| 1735601400 | 27.73 | -0.01 | -0.04 | 27.74 | 27.765 | 27.72 | 3726 |
| 1735342200 | 27.74 | 0.01 | 0.04 | 27.7278 | 27.74 | 27.72 | 490 |
| 1735255800 | 27.7278 | -0.06 | -0.22 | 27.75 | 27.7601 | 27.711 | 2840 |
| 1735077840 | 27.79 | 0 | 0.00 | 27.79 | 27.79 | 27.74 | 5066 |
| 1734996600 | 27.79 | 0.05 | 0.16 | 27.7446 | 27.79 | 27.7 | 8690 |
| 1734737400 | 27.7446 | 0.07 | 0.25 | 27.65 | 27.7531 | 27.65 | 20055 |
| 1734651000 | 27.6757 | 0.04 | 0.13 | 27.64 | 27.7085 | 27.64 | 5267 |
| 1734564600 | 27.64 | -0.09 | -0.34 | 27.7349 | 27.76 | 27.64 | 3408 |
| 1734478200 | 27.7349 | 0 | 0.00 | 27.7339 | 27.7349 | 27.68 | 2248 |
| 1734391800 | 27.7339 | 0.02 | 0.09 | 27.7102 | 27.75 | 27.68 | 520 |
| 1734132600 | 27.7102 | 0.05 | 0.18 | 27.6841 | 27.7102 | 27.67 | 2499 |
| 1734046200 | 27.66 | -0.02 | -0.09 | 27.6841 | 27.7 | 27.66 | 3412 |
| 1733959800 | 27.6841 | 0 | 0.02 | 27.71 | 27.71 | 27.66 | 335 |
| 1733873400 | 27.6792 | 0 | 0.00 | 27.6791 | 27.7099 | 27.65 | 1354 |
| 1733787000 | 27.6791 | 0.02 | 0.08 | 27.6581 | 27.6791 | 27.65 | 4970 |
| 1733527800 | 27.6581 | -0.01 | -0.02 | 27.664 | 27.675 | 27.641 | 1704 |
| 1733441400 | 27.664 | 0 | 0.02 | 27.6592 | 27.665 | 27.53 | 5100 |
| 1733355000 | 27.6592 | 0.04 | 0.13 | 27.62 | 27.7 | 27.62 | 5926 |
| 1733268600 | 27.6225 | 0 | 0.01 | 27.62 | 27.67 | 27.61 | 22886 |
| 1733182200 | 27.6201 | -0.03 | -0.13 | 27.61 | 27.665 | 27.61 | 16431 |
| 1732917840 | 27.655 | -0.01 | -0.05 | 27.669 | 27.6692 | 27.6414 | 1675 |
| 1732750200 | 27.669 | 0.04 | 0.14 | 27.6292 | 27.67 | 27.6 | 16657 |
| 1732663800 | 27.6292 | 0.01 | 0.04 | 27.47 | 27.67 | 27.47 | 14183 |
| 1732577400 | 27.6184 | 0.01 | 0.03 | 27.6103 | 27.62 | 27.58 | 1986 |
| 1732318200 | 27.6103 | 0.02 | 0.06 | 27.594 | 27.6103 | 27.57 | 4612 |
| 1732231800 | 27.594 | 0.01 | 0.05 | 27.5795 | 27.594 | 27.5795 | 227 |
| 1732145400 | 27.5795 | -0.02 | -0.06 | 27.5968 | 27.5968 | 27.53 | 1755 |
| 1732059000 | 27.5968 | 0.05 | 0.17 | 27.55 | 27.5968 | 27.5492 | 5294 |
| 1731972600 | 27.55 | -0.02 | -0.08 | 27.5717 | 27.61 | 27.55 | 3121 |
| 1731713400 | 27.5717 | -0.01 | -0.05 | 27.5848 | 27.5848 | 27.53 | 2719 |
| 1731627000 | 27.5848 | 0.01 | 0.02 | 27.54 | 27.62 | 27.54 | 5370 |
| 1731540600 | 27.5794 | 0.05 | 0.18 | 27.53 | 27.58 | 27.53 | 1125 |
| 1731454200 | 27.53 | -0.04 | -0.14 | 27.5694 | 27.5694 | 27.53 | 5691 |
| 1731367800 | 27.5694 | 0 | 0.02 | 27.5649 | 27.5694 | 27.53 | 2922 |
| 1731108600 | 27.5649 | -0.01 | -0.05 | 27.5792 | 27.5792 | 27.52 | 4149 |
| 1731022200 | 27.5792 | 0.06 | 0.22 | 27.5198 | 27.5792 | 27.5198 | 25371 |
| 1730935800 | 27.5198 | 0.1 | 0.36 | 27.4216 | 27.5198 | 27.4216 | 4268 |
| 1730849400 | 27.4216 | 0.05 | 0.19 | 27.3696 | 27.4216 | 27.3696 | 3278 |
| 1730763000 | 27.3696 | -0.01 | -0.04 | 27.3794 | 27.3794 | 27.34 | 747 |
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
