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 | 0.0172 | 0.0582350053326 | 29.5355 | 29.9321 | 29.1591 | 0 | 0 | IX |
| 4 | 0.3822 | 1.31022779863 | 29.1705 | 30.359 | 28.7115 | 0 | 0 | IX |
| 12 | 0.4132 | 1.41800648604 | 29.1395 | 30.615 | 27.8369 | 0 | 0 | IX |
| 26 | 1.9632 | 7.11575055728 | 27.5895 | 30.615 | 27.5279 | 0 | 0 | IX |
| 52 | 5.7832 | 24.3303393004 | 23.7695 | 30.615 | 23.2032 | 0 | 0 | IX |
| 156 | 5.5413 | 23.0777880507 | 24.0114 | 30.615 | 22.0188 | 0 | 0 | IX |
| 260 | 5.5413 | 23.0777880507 | 24.0114 | 30.615 | 22.0188 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 29.603 | 0.05 | 0.19 | 29.5392 | 29.9321 | 29.5339 | 0 |
| 1738776600 | 29.5481 | 0.14 | 0.48 | 29.4269 | 29.5849 | 29.2674 | 0 |
| 1738690200 | 29.4075 | -0.14 | -0.47 | 29.5824 | 29.6534 | 29.1591 | 0 |
| 1738603800 | 29.5468 | -0.11 | -0.37 | 29.546 | 29.58 | 29.256 | 0 |
| 1738344600 | 29.6561 | 0.12 | 0.41 | 29.5355 | 29.7983 | 29.532 | 0 |
| 1738258200 | 29.5357 | 0.34 | 1.15 | 29.3951 | 29.5463 | 29.2067 | 0 |
| 1738171800 | 29.1987 | 0.24 | 0.85 | 28.8832 | 29.4502 | 28.8815 | 0 |
| 1738085400 | 28.954 | 0.01 | 0.05 | 28.8641 | 29.5978 | 28.8555 | 0 |
| 1737999000 | 28.9398 | -0.68 | -2.30 | 29.6075 | 29.8449 | 28.832 | 0 |
| 1737739800 | 29.6215 | -0.25 | -0.83 | 30.0241 | 30.0241 | 29.5252 | 0 |
| 1737653400 | 29.8694 | 0.02 | 0.05 | 29.8398 | 29.9064 | 29.7183 | 0 |
| 1737567000 | 29.8539 | -0.44 | -1.46 | 30.2793 | 30.2882 | 29.8419 | 0 |
| 1737480600 | 30.2972 | 0.26 | 0.85 | 30.0502 | 30.359 | 30.0448 | 0 |
| 1737394200 | 30.0413 | -0.23 | -0.75 | 30.262 | 30.2656 | 30.0377 | 0 |
| 1737135000 | 30.2692 | 0.44 | 1.46 | 29.9439 | 30.3065 | 29.9298 | 0 |
| 1737048600 | 29.8341 | 0.29 | 0.99 | 29.5721 | 29.864 | 29.4516 | 0 |
| 1736962200 | 29.5423 | 0.5 | 1.73 | 28.9621 | 29.5893 | 28.9621 | 0 |
| 1736875800 | 29.0395 | 0.29 | 1.00 | 28.7527 | 29.1212 | 28.7475 | 0 |
| 1736789400 | 28.7509 | -0.26 | -0.90 | 29.1215 | 29.2775 | 28.7115 | 0 |
| 1736530200 | 29.0125 | -0.16 | -0.54 | 29.1705 | 29.33 | 28.9515 | 0 |
| 1736443800 | 29.1687 | 0.22 | 0.75 | 29.5738 | 29.602 | 29.114 | 0 |
| 1736357400 | 28.952 | 0 | 0.01 | 28.9009 | 29.1574 | 28.8149 | 0 |
| 1736271000 | 28.948 | -0.03 | -0.10 | 28.9669 | 29.0496 | 28.7861 | 0 |
| 1736184600 | 28.9756 | -0.4 | -1.36 | 29.388 | 29.3916 | 28.828 | 0 |
| 1735925400 | 29.3738 | 0.19 | 0.66 | 29.2027 | 29.4221 | 29.1363 | 0 |
| 1735839000 | 29.1798 | 0.66 | 2.33 | 28.4401 | 29.2745 | 28.4401 | 0 |
| 1735579800 | 28.5157 | -0.1 | -0.36 | 28.6143 | 28.633 | 28.4072 | 0 |
| 1735320600 | 28.6195 | 0.11 | 0.39 | 28.5519 | 28.7649 | 28.3068 | 0 |
| 1734975000 | 28.5073 | 0.09 | 0.33 | 28.4298 | 28.5876 | 28.3105 | 0 |
| 1734715800 | 28.4127 | 0.15 | 0.54 | 28.3889 | 28.421 | 28.0325 | 0 |
| 1734629400 | 28.2607 | -0.05 | -0.19 | 28.2931 | 28.3017 | 27.8369 | 0 |
| 1734543000 | 28.3154 | -0.07 | -0.24 | 28.444 | 28.4577 | 28.2698 | 0 |
| 1734456600 | 28.3821 | -0.34 | -1.18 | 28.6889 | 28.6889 | 28.3229 | 0 |
| 1734370200 | 28.7219 | -0.23 | -0.81 | 28.967 | 28.9758 | 28.6911 | 0 |
| 1734111000 | 28.9566 | 0.06 | 0.19 | 28.9636 | 28.9764 | 28.8382 | 0 |
| 1734024600 | 28.9006 | 0.14 | 0.50 | 28.7809 | 28.9489 | 28.6242 | 0 |
| 1733938200 | 28.7564 | -0.16 | -0.56 | 28.911 | 28.9259 | 28.7241 | 0 |
| 1733851800 | 28.9197 | -0.24 | -0.84 | 29.3159 | 29.3159 | 28.7212 | 0 |
| 1733765400 | 29.1644 | -0.26 | -0.90 | 29.389 | 29.4585 | 29.0625 | 0 |
| 1733506200 | 29.428 | -0.31 | -1.05 | 29.7576 | 29.7576 | 29.4091 | 0 |
| 1733419800 | 29.7397 | 0.1 | 0.35 | 29.6216 | 29.8025 | 29.5492 | 0 |
| 1733333400 | 29.6359 | -0.4 | -1.32 | 29.7918 | 29.8174 | 29.6324 | 0 |
| 1733247000 | 30.032 | -0.15 | -0.49 | 30.1507 | 30.1998 | 29.9626 | 0 |
| 1733160600 | 30.1798 | -0.21 | -0.69 | 30.2981 | 30.4955 | 30.0388 | 0 |
| 1732901400 | 30.3896 | -0.07 | -0.23 | 30.4495 | 30.615 | 30.3418 | 0 |
| 1732815000 | 30.4605 | 0.02 | 0.07 | 30.4951 | 30.4951 | 30.3675 | 0 |
| 1732728600 | 30.4407 | 0.01 | 0.02 | 30.3865 | 30.5069 | 30.3487 | 0 |
| 1732642200 | 30.4339 | 0.29 | 0.96 | 30.1652 | 30.4652 | 30.1498 | 0 |
| 1732555800 | 30.1453 | -0.21 | -0.68 | 30.3778 | 30.4295 | 30.1453 | 0 |
| 1732296600 | 30.3522 | 0.33 | 1.10 | 30.1027 | 30.5581 | 30.0973 | 0 |
| 1732210200 | 30.0233 | 0.42 | 1.41 | 29.6337 | 30.0467 | 29.6319 | 0 |
| 1732123800 | 29.6052 | 0.04 | 0.14 | 29.5009 | 29.772 | 29.4867 | 0 |
| 1732037400 | 29.5646 | 0 | 0.01 | 29.5237 | 29.6749 | 29.356 | 0 |
| 1731951000 | 29.5626 | 0.24 | 0.83 | 29.3145 | 29.5695 | 29.311 | 0 |
| 1731691800 | 29.3198 | 0.25 | 0.85 | 29.1395 | 29.3569 | 29.0159 | 0 |
| 1731605400 | 29.0713 | 0.13 | 0.43 | 28.983 | 29.1517 | 28.9445 | 0 |
| 1731519000 | 28.9455 | -0.02 | -0.05 | 28.9856 | 29.0982 | 28.8918 | 0 |
| 1731432600 | 28.9612 | -0.2 | -0.70 | 29.2217 | 29.2217 | 28.9435 | 0 |
| 1731346200 | 29.1649 | 0.39 | 1.34 | 28.7373 | 29.1702 | 28.7338 | 0 |
| 1731087000 | 28.7789 | 0.25 | 0.86 | 28.5524 | 28.8121 | 28.4729 | 0 |
| 1731000600 | 28.5335 | 0.13 | 0.46 | 28.3559 | 28.6603 | 28.3559 | 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
