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 | 0.4382 | 1.51883290412 | 28.8511 | 29.3245 | 28.8453 | 0 | 0 | IX |
| 4 | -0.2679 | -0.906378141367 | 29.5572 | 29.6912 | 28.3107 | 0 | 0 | IX |
| 12 | 0.3031 | 1.04567000849 | 28.9862 | 29.8455 | 28.3107 | 0 | 0 | IX |
| 26 | 1.1766 | 4.18529703657 | 28.1127 | 29.8455 | 26.5915 | 0 | 0 | IX |
| 52 | 2.0924 | 7.69352389427 | 27.1969 | 29.8455 | 26.0684 | 0 | 0 | IX |
| 156 | -1.4604 | -4.74931462746 | 30.7497 | 106.6199 | 24.663 | 0 | 0 | IX |
| 260 | -1.6706 | -5.39601226102 | 30.9599 | 106.6199 | 19.4845 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 29.2893 | -0.03 | -0.09 | 29.2885 | 29.3166 | 29.2087 | 0 |
| 1735839000 | 29.3146 | 0.32 | 1.10 | 29.011 | 29.3245 | 29.0037 | 0 |
| 1735579800 | 28.9968 | 0.09 | 0.30 | 28.9742 | 29.0419 | 28.9048 | 0 |
| 1735320600 | 28.9109 | 0.33 | 1.16 | 28.8511 | 28.9539 | 28.8453 | 0 |
| 1734975000 | 28.5789 | 0.08 | 0.27 | 28.5704 | 28.6281 | 28.5415 | 0 |
| 1734715800 | 28.5024 | -0.13 | -0.44 | 28.446 | 28.516 | 28.3107 | 0 |
| 1734629400 | 28.6281 | -0.32 | -1.12 | 28.6498 | 28.6498 | 28.5182 | 0 |
| 1734543000 | 28.953 | 0.06 | 0.22 | 28.9263 | 29.0093 | 28.9241 | 0 |
| 1734456600 | 28.8902 | -0.26 | -0.89 | 29.041 | 29.041 | 28.8728 | 0 |
| 1734370200 | 29.1507 | -0.21 | -0.71 | 29.2482 | 29.294 | 29.138 | 0 |
| 1734111000 | 29.3605 | -0.03 | -0.11 | 29.3836 | 29.5068 | 29.334 | 0 |
| 1734024600 | 29.3921 | -0.11 | -0.39 | 29.4687 | 29.523 | 29.3861 | 0 |
| 1733938200 | 29.5067 | -0.16 | -0.54 | 29.5418 | 29.5555 | 29.4862 | 0 |
| 1733851800 | 29.668 | 0.03 | 0.10 | 29.6045 | 29.6855 | 29.5623 | 0 |
| 1733765400 | 29.6384 | 0.17 | 0.58 | 29.5804 | 29.6912 | 29.5804 | 0 |
| 1733506200 | 29.4664 | -0.21 | -0.71 | 29.5572 | 29.5922 | 29.4558 | 0 |
| 1733419800 | 29.6766 | 0.12 | 0.42 | 29.5731 | 29.6849 | 29.5683 | 0 |
| 1733333400 | 29.552 | -0.02 | -0.08 | 29.5595 | 29.6878 | 29.4956 | 0 |
| 1733247000 | 29.5767 | -0.03 | -0.09 | 29.6388 | 29.6839 | 29.5767 | 0 |
| 1733160600 | 29.602 | 0.1 | 0.34 | 29.634 | 29.6875 | 29.5513 | 0 |
| 1732901400 | 29.5013 | 0.06 | 0.20 | 29.3743 | 29.5021 | 29.315 | 0 |
| 1732815000 | 29.4419 | 0.11 | 0.36 | 29.3871 | 29.4775 | 29.3871 | 0 |
| 1732728600 | 29.3363 | -0.03 | -0.10 | 29.4309 | 29.4848 | 29.2627 | 0 |
| 1732642200 | 29.3669 | -0.28 | -0.95 | 29.5128 | 29.6177 | 29.3111 | 0 |
| 1732555800 | 29.6482 | -0.12 | -0.40 | 29.6285 | 29.713 | 29.5053 | 0 |
| 1732296600 | 29.7687 | 0.12 | 0.41 | 29.512 | 29.7996 | 29.5098 | 0 |
| 1732210200 | 29.6468 | 0.24 | 0.80 | 29.4345 | 29.6557 | 29.4171 | 0 |
| 1732123800 | 29.4111 | 0.02 | 0.06 | 29.3342 | 29.4382 | 29.3342 | 0 |
| 1732037400 | 29.394 | 0.04 | 0.12 | 29.4551 | 29.5661 | 29.2117 | 0 |
| 1731951000 | 29.3575 | 0.19 | 0.65 | 29.2468 | 29.36 | 29.2319 | 0 |
| 1731691800 | 29.1693 | 0.07 | 0.25 | 29.1265 | 29.2583 | 29.0268 | 0 |
| 1731605400 | 29.0966 | -0.01 | -0.05 | 28.9849 | 29.1297 | 28.9849 | 0 |
| 1731519000 | 29.1105 | -0.35 | -1.18 | 29.0696 | 29.172 | 28.9797 | 0 |
| 1731432600 | 29.4584 | -0.34 | -1.15 | 29.6439 | 29.6439 | 29.4363 | 0 |
| 1731346200 | 29.8018 | 0.27 | 0.91 | 29.5397 | 29.8455 | 29.5397 | 0 |
| 1731087000 | 29.5317 | -0.01 | -0.04 | 29.5903 | 29.6152 | 29.4431 | 0 |
| 1731000600 | 29.5446 | 0.15 | 0.51 | 29.564 | 29.6785 | 29.5412 | 0 |
| 1730914200 | 29.3947 | 0.3 | 1.05 | 29.3165 | 29.4112 | 29.1994 | 0 |
| 1730827800 | 29.0902 | 0.05 | 0.16 | 29.0618 | 29.1388 | 29.0323 | 0 |
| 1730741400 | 29.0436 | -0 | -0.00 | 28.9782 | 29.1164 | 28.9736 | 0 |
| 1730482200 | 29.0444 | 0.13 | 0.46 | 28.9281 | 29.1151 | 28.9281 | 0 |
| 1730395800 | 28.9123 | -0.07 | -0.23 | 28.9459 | 28.9459 | 28.8155 | 0 |
| 1730309400 | 28.9796 | -0.31 | -1.05 | 29.0936 | 29.1128 | 28.9639 | 0 |
| 1730223000 | 29.2869 | -0.16 | -0.53 | 29.393 | 29.4734 | 29.2726 | 0 |
| 1730136600 | 29.4423 | 0.12 | 0.42 | 29.3608 | 29.4652 | 29.2993 | 0 |
| 1729873800 | 29.3202 | 0.04 | 0.13 | 29.3339 | 29.425 | 29.3112 | 0 |
| 1729787400 | 29.2821 | -0.03 | -0.11 | 29.3085 | 29.4176 | 29.2821 | 0 |
| 1729701000 | 29.313 | -0.01 | -0.03 | 29.3702 | 29.4367 | 29.2887 | 0 |
| 1729614600 | 29.3232 | -0.08 | -0.26 | 29.3435 | 29.3435 | 29.2312 | 0 |
| 1729528200 | 29.4006 | -0.11 | -0.39 | 29.5212 | 29.5677 | 29.3934 | 0 |
| 1729269000 | 29.5155 | 0.07 | 0.25 | 29.5105 | 29.5998 | 29.4521 | 0 |
| 1729182600 | 29.4426 | 0.11 | 0.38 | 29.3684 | 29.5139 | 29.3302 | 0 |
| 1729096200 | 29.3326 | 0.07 | 0.24 | 29.2829 | 29.3667 | 29.185 | 0 |
| 1729009800 | 29.2632 | -0.01 | -0.04 | 29.2032 | 29.2836 | 29.1575 | 0 |
| 1728923400 | 29.2744 | 0.17 | 0.60 | 29.2117 | 29.2744 | 29.1586 | 0 |
| 1728664200 | 29.1005 | 0.09 | 0.30 | 28.9862 | 29.1197 | 28.9476 | 0 |
| 1728577800 | 29.0137 | 0.15 | 0.54 | 29.0159 | 29.0619 | 28.9638 | 0 |
| 1728491400 | 28.8588 | 0.04 | 0.14 | 28.7271 | 28.862 | 28.6818 | 0 |
| 1728405000 | 28.8187 | -0.48 | -1.65 | 28.9739 | 28.9739 | 28.7569 | 0 |
| 1728318600 | 29.3009 | 0.13 | 0.45 | 29.307 | 29.399 | 29.28 | 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
