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 | 0.9679 | 3.15462862469 | 30.6819 | 31.7222 | 30.6672 | 0 | 0 | IX |
| 4 | 1.9603 | 6.60267097796 | 29.6895 | 31.7222 | 29.6701 | 0 | 0 | IX |
| 12 | 1.1132 | 3.64546151176 | 30.5366 | 31.7222 | 28.8246 | 0 | 0 | IX |
| 26 | 0.3824 | 1.22299903414 | 31.2674 | 31.7463 | 28.8246 | 0 | 0 | IX |
| 52 | 3.5762 | 12.7386583837 | 28.0736 | 31.7463 | 28.0148 | 0 | 0 | IX |
| 156 | 3.4104 | 12.0767438402 | 28.2394 | 31.7463 | 24.5506 | 0 | 0 | IX |
| 260 | 3.4104 | 12.0767438402 | 28.2394 | 31.7463 | 24.5506 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 31.42 | -0.09 | -0.30 | 31.4287 | 31.5552 | 31.3661 | 0 |
| 1738085400 | 31.5145 | 0.15 | 0.47 | 31.6556 | 31.7222 | 31.4585 | 0 |
| 1737999000 | 31.3675 | 0.24 | 0.79 | 31.14 | 31.3957 | 30.9066 | 0 |
| 1737739800 | 31.1228 | 0.31 | 1.02 | 30.9606 | 31.1843 | 30.9146 | 0 |
| 1737653400 | 30.808 | 0.06 | 0.19 | 30.6819 | 30.8768 | 30.6672 | 0 |
| 1737567000 | 30.7509 | 0.1 | 0.31 | 30.7207 | 30.7982 | 30.5934 | 0 |
| 1737480600 | 30.6552 | 0.35 | 1.15 | 30.2989 | 30.7291 | 30.2989 | 0 |
| 1737394200 | 30.3062 | -0.25 | -0.83 | 30.4471 | 30.5007 | 30.2949 | 0 |
| 1737135000 | 30.5602 | 0.1 | 0.34 | 30.5645 | 30.6743 | 30.5162 | 0 |
| 1737048600 | 30.4555 | 0.22 | 0.74 | 30.2519 | 30.4624 | 30.2116 | 0 |
| 1736962200 | 30.2318 | 0.13 | 0.44 | 30.115 | 30.3878 | 30.0765 | 0 |
| 1736875800 | 30.0999 | -0.28 | -0.92 | 30.4478 | 30.5094 | 30.0993 | 0 |
| 1736789400 | 30.3809 | -0.07 | -0.22 | 30.3415 | 30.4327 | 30.2203 | 0 |
| 1736530200 | 30.4485 | -0.06 | -0.20 | 30.5005 | 30.6354 | 30.3619 | 0 |
| 1736443800 | 30.5109 | 0.12 | 0.41 | 30.4314 | 30.5216 | 30.4188 | 0 |
| 1736357400 | 30.386 | 0.18 | 0.59 | 30.2531 | 30.3882 | 30.1155 | 0 |
| 1736271000 | 30.2063 | 0.19 | 0.62 | 29.9531 | 30.3762 | 29.86 | 0 |
| 1736184600 | 30.0207 | -0.03 | -0.11 | 30.0325 | 30.0325 | 29.8274 | 0 |
| 1735925400 | 30.0534 | -0.02 | -0.08 | 29.935 | 30.0534 | 29.854 | 0 |
| 1735839000 | 30.0768 | 0.32 | 1.07 | 29.6895 | 30.0828 | 29.6701 | 0 |
| 1735579800 | 29.7576 | -0.13 | -0.43 | 29.896 | 29.9909 | 29.5774 | 0 |
| 1735320600 | 29.8872 | 0.43 | 1.45 | 29.8507 | 29.9849 | 29.7906 | 0 |
| 1734975000 | 29.4614 | 0.14 | 0.48 | 29.2708 | 29.523 | 29.2708 | 0 |
| 1734715800 | 29.3203 | -0.02 | -0.06 | 29.3566 | 29.3566 | 28.8246 | 0 |
| 1734629400 | 29.3367 | -0.75 | -2.48 | 29.6924 | 29.6924 | 29.2735 | 0 |
| 1734543000 | 30.0825 | -0.07 | -0.23 | 30.1484 | 30.167 | 30.0177 | 0 |
| 1734456600 | 30.1509 | 0.02 | 0.05 | 30.1143 | 30.2652 | 30.022 | 0 |
| 1734370200 | 30.1355 | 0.13 | 0.42 | 29.9582 | 30.2252 | 29.9341 | 0 |
| 1734111000 | 30.0083 | -0.15 | -0.50 | 30.1622 | 30.1622 | 29.9083 | 0 |
| 1734024600 | 30.158 | 0.02 | 0.05 | 30.0301 | 30.2376 | 29.9845 | 0 |
| 1733938200 | 30.1425 | -0.08 | -0.26 | 30.2317 | 30.2348 | 30.0819 | 0 |
| 1733851800 | 30.2196 | 0.02 | 0.06 | 30.1676 | 30.2662 | 30.0761 | 0 |
| 1733765400 | 30.201 | 0.06 | 0.20 | 30.1702 | 30.2817 | 30.1095 | 0 |
| 1733506200 | 30.1418 | 0 | 0.01 | 30.1013 | 30.2303 | 29.9756 | 0 |
| 1733419800 | 30.1381 | -0.3 | -0.98 | 30.3599 | 30.4213 | 30.121 | 0 |
| 1733333400 | 30.4357 | -0.19 | -0.63 | 30.5732 | 30.5732 | 30.2828 | 0 |
| 1733247000 | 30.6288 | 0.05 | 0.17 | 30.6346 | 30.6791 | 30.5306 | 0 |
| 1733160600 | 30.5755 | 0.06 | 0.21 | 30.5571 | 30.6657 | 30.5214 | 0 |
| 1732901400 | 30.5121 | 0.05 | 0.16 | 30.4196 | 30.5121 | 30.3355 | 0 |
| 1732815000 | 30.4627 | 0.04 | 0.12 | 30.4455 | 30.5198 | 30.4319 | 0 |
| 1732728600 | 30.4269 | 0.25 | 0.82 | 30.2809 | 30.464 | 30.2003 | 0 |
| 1732642200 | 30.1797 | 0.03 | 0.10 | 30.2377 | 30.292 | 30.0671 | 0 |
| 1732555800 | 30.1483 | -0.09 | -0.28 | 30.2209 | 30.2928 | 30.0527 | 0 |
| 1732296600 | 30.234 | 0.55 | 1.84 | 29.7776 | 30.3157 | 29.7776 | 0 |
| 1732210200 | 29.687 | 0.22 | 0.74 | 29.5489 | 29.7014 | 29.4347 | 0 |
| 1732123800 | 29.47 | 0.09 | 0.31 | 29.4151 | 29.5108 | 29.3605 | 0 |
| 1732037400 | 29.3801 | -0.09 | -0.30 | 29.4231 | 29.4456 | 29.0858 | 0 |
| 1731951000 | 29.469 | -0.12 | -0.39 | 29.4899 | 29.5107 | 29.3669 | 0 |
| 1731691800 | 29.5857 | -0.89 | -2.91 | 30.2281 | 30.2281 | 29.5048 | 0 |
| 1731605400 | 30.4734 | -0.09 | -0.29 | 30.5318 | 30.6169 | 30.3193 | 0 |
| 1731519000 | 30.5617 | -0.11 | -0.36 | 30.5178 | 30.5764 | 30.411 | 0 |
| 1731432600 | 30.6725 | -0.37 | -1.18 | 30.8854 | 30.8911 | 30.6591 | 0 |
| 1731346200 | 31.0401 | 0.23 | 0.75 | 30.8837 | 31.1899 | 30.8837 | 0 |
| 1731087000 | 30.8091 | 0.36 | 1.18 | 30.5685 | 30.8223 | 30.4848 | 0 |
| 1731000600 | 30.4501 | -0.13 | -0.42 | 30.5366 | 30.5938 | 30.3999 | 0 |
| 1730914200 | 30.5783 | 0.34 | 1.12 | 30.6265 | 30.9074 | 30.4068 | 0 |
| 1730827800 | 30.2388 | -0.04 | -0.13 | 30.3159 | 30.3262 | 30.0199 | 0 |
| 1730741400 | 30.2782 | -0.33 | -1.07 | 30.4597 | 30.4666 | 30.2766 | 0 |
| 1730482200 | 30.607 | 0.36 | 1.20 | 30.2881 | 30.6633 | 30.2328 | 0 |
| 1730395800 | 30.2427 | -0.14 | -0.45 | 30.4151 | 30.4151 | 30.1148 | 0 |
| 1730309400 | 30.3791 | -0.25 | -0.83 | 30.4932 | 30.4932 | 30.1651 | 0 |
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
