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 | -0.84 | -2.72815849302 | 30.79 | 31.08 | 29.87 | 1652293 | 30.55381157 | DE |
| 4 | 0.3 | 1.01180438449 | 29.65 | 31.08 | 29.11 | 1851575 | 30.18013446 | DE |
| 12 | -1.34 | -4.28251837648 | 31.29 | 32.64 | 29.11 | 1925064 | 30.6156736 | DE |
| 26 | 2.89 | 10.6799704361 | 27.06 | 32.64 | 26.78 | 2339594 | 29.69445022 | DE |
| 52 | 1.54 | 5.42062653995 | 28.41 | 32.64 | 26.18 | 1971611 | 29.21232578 | DE |
| 156 | 6.96 | 30.2740321879 | 22.99 | 32.64 | 18.825 | 1815443 | 27.76451148 | DE |
| 260 | 10.34 | 52.728199898 | 19.61 | 33.49 | 15.72 | 1798664 | 26.63519474 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752683400 | 30.19 | -0.05 | -0.17 | 30.14 | 30.34 | 29.96 | 1856029 |
| 1752597000 | 30.24 | -0.72 | -2.33 | 30.97 | 31.06 | 30.21 | 1687987 |
| 1752510600 | 30.96 | 0.16 | 0.52 | 30.61 | 30.98 | 30.53 | 1427534 |
| 1752251400 | 30.8 | 0.11 | 0.36 | 30.59 | 30.81 | 30.53 | 1609624 |
| 1752165000 | 30.69 | 0.08 | 0.26 | 30.79 | 31.08 | 30.61 | 1680290 |
| 1752078600 | 30.61 | 0.65 | 2.17 | 30.05 | 30.64 | 29.97 | 1964411 |
| 1751992200 | 29.96 | -0.55 | -1.80 | 30.45 | 30.64 | 29.94 | 1762988 |
| 1751905800 | 30.51 | 0.03 | 0.10 | 30.53 | 30.74 | 30.44 | 1559422 |
| 1751646600 | 30.48 | 0.01 | 0.03 | 30.28 | 30.49 | 30.2 | 1749665 |
| 1751560200 | 30.47 | -0.03 | -0.10 | 30.6 | 30.76 | 30.41 | 1567066 |
| 1751473800 | 30.5 | 0.02 | 0.07 | 30.64 | 30.86 | 30.5 | 1588076 |
| 1751387400 | 30.48 | 0.23 | 0.76 | 30.4 | 30.48 | 30.15 | 1366296 |
| 1751301000 | 30.25 | -0.33 | -1.08 | 30.76 | 30.76 | 30.25 | 2151575 |
| 1751041800 | 30.58 | 0.26 | 0.86 | 30.47 | 30.77 | 30.45 | 1441851 |
| 1750955400 | 30.32 | 0.37 | 1.24 | 30.18 | 30.63 | 30.16 | 1699334 |
| 1750869000 | 29.95 | 0.14 | 0.47 | 29.96 | 30.29 | 29.81 | 1480146 |
| 1750782600 | 29.81 | 0.29 | 0.98 | 30.01 | 30.12 | 29.81 | 2317621 |
| 1750696200 | 29.52 | 0.1 | 0.34 | 29.16 | 29.54 | 29.11 | 2321533 |
| 1750437000 | 29.42 | -0.16 | -0.54 | 29.66 | 29.66 | 29.25 | 4419928 |
| 1750350600 | 29.58 | -0.27 | -0.90 | 29.65 | 29.75 | 29.54 | 1380115 |
| 1750264200 | 29.85 | -0.06 | -0.20 | 29.98 | 30.1 | 29.7 | 1774293 |
| 1750177800 | 29.91 | -0.44 | -1.45 | 30.22 | 30.22 | 29.74 | 2616240 |
| 1750091400 | 30.35 | 0.15 | 0.50 | 30.18 | 30.56 | 30.09 | 2117760 |
| 1749832200 | 30.2 | -0.36 | -1.18 | 30.15 | 30.34 | 30.08 | 1975462 |
| 1749745800 | 30.56 | -0.09 | -0.29 | 30.62 | 30.71 | 30.3 | 1666595 |
| 1749659400 | 30.65 | 0.25 | 0.82 | 30.46 | 30.66 | 30.29 | 1804189 |
| 1749573000 | 30.4 | 0.33 | 1.10 | 30.2 | 30.47 | 30.01 | 2346031 |
| 1749486600 | 30.07 | 0.02 | 0.07 | 30.07 | 30.25 | 29.88 | 1177992 |
| 1749227400 | 30.05 | -0.19 | -0.63 | 30.28 | 30.32 | 30.05 | 1191636 |
| 1749141000 | 30.24 | 0 | 0.00 | 30.14 | 30.29 | 29.96 | 1456373 |
| 1749054600 | 30.24 | 0.13 | 0.43 | 30.2 | 30.37 | 29.89 | 2011025 |
| 1748968200 | 30.11 | -0.44 | -1.44 | 30.51 | 30.51 | 29.95 | 1388294 |
| 1748881800 | 30.55 | 0.27 | 0.89 | 30.32 | 30.56 | 30.08 | 2498149 |
| 1748622600 | 30.28 | 0.23 | 0.77 | 30.2 | 30.38 | 30.1 | 9286609 |
| 1748536200 | 30.05 | 0.09 | 0.30 | 29.9 | 30.23 | 29.86 | 894007 |
| 1748449800 | 29.96 | -0.31 | -1.02 | 30.19 | 30.26 | 29.86 | 1734289 |
| 1748363400 | 30.27 | -0.15 | -0.49 | 30.42 | 30.46 | 30.12 | 1446366 |
| 1748277000 | 30.42 | 0.05 | 0.16 | 30.61 | 30.7 | 30.4 | 1054343 |
| 1748017800 | 30.37 | -0.52 | -1.68 | 30.85 | 30.95 | 29.97 | 2008033 |
| 1747931400 | 30.89 | -0.45 | -1.44 | 31.24 | 31.27 | 30.73 | 1779829 |
| 1747845000 | 31.34 | 0.11 | 0.35 | 31.13 | 31.35 | 31.09 | 1681940 |
| 1747758600 | 31.23 | 0.31 | 1.00 | 31.03 | 31.24 | 30.95 | 1336526 |
| 1747672200 | 30.92 | 0.53 | 1.74 | 30.56 | 30.94 | 30.45 | 2321146 |
| 1747413000 | 30.39 | 0.18 | 0.60 | 30.53 | 30.53 | 30.19 | 1636834 |
| 1747326600 | 30.21 | -1.67 | -5.24 | 29.99 | 30.34 | 29.81 | 2027778 |
| 1747240200 | 31.88 | 0 | 0.00 | 31.88 | 31.88 | 31.88 | 0 |
| 1747153800 | 31.88 | 0 | 0.00 | 31.88 | 31.88 | 31.88 | 0 |
| 1747067400 | 31.88 | 0 | 0.00 | 31.88 | 31.88 | 31.88 | 0 |
| 1746808200 | 31.88 | 0.22 | 0.69 | 31.73 | 32.02 | 31.7 | 1672769 |
| 1746721800 | 31.66 | -0.09 | -0.28 | 31.7 | 31.86 | 31.44 | 1978975 |
| 1746635400 | 31.75 | -0.68 | -2.10 | 32.299999 | 32.299999 | 31.41 | 2520763 |
| 1746549000 | 32.43 | 0.24 | 0.75 | 32.31 | 32.6 | 32.18 | 3045576 |
| 1746462600 | 32.189999 | -0.05 | -0.16 | 32.24 | 32.36 | 32.119999 | 1356370 |
| 1746203400 | 32.24 | 0.06 | 0.19 | 32.479999 | 32.64 | 32.21 | 1701273 |
| 1746030600 | 32.18 | 0.35 | 1.10 | 32 | 32.27 | 31.84 | 2178373 |
| 1745944200 | 31.83 | 0.14 | 0.44 | 31.75 | 32.049999 | 31.67 | 1325252 |
| 1745857800 | 31.69 | 0.13 | 0.41 | 31.64 | 31.87 | 31.6 | 1458189 |
| 1745598600 | 31.56 | 0.14 | 0.45 | 31.48 | 31.75 | 31.47 | 1166518 |
| 1745512200 | 31.42 | 0.16 | 0.51 | 31.29 | 31.52 | 31.22 | 1705017 |
| 1745425800 | 31.26 | 0.06 | 0.19 | 31.68 | 31.73 | 31.15 | 2113449 |
| 1745339400 | 31.2 | 0.21 | 0.68 | 30.99 | 31.28 | 30.81 | 1838254 |
| 1744907400 | 30.99 | 0.05 | 0.16 | 30.92 | 31.09 | 30.6 | 2061847 |
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
