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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733247000 | 29.1025 | 0.13 | 0.44 | 29.1025 | 29.1025 | 29.1025 | 0 |
| 1733160600 | 28.975 | 0.1 | 0.33 | 28.97 | 29.305 | 28.8575 | 50 |
| 1732901400 | 28.88 | 0.01 | 0.03 | 28.88 | 28.88 | 28.88 | 4 |
| 1732815000 | 28.8725 | 0.1 | 0.35 | 28.87 | 28.905 | 28.76 | 851 |
| 1732728600 | 28.7725 | 0.04 | 0.12 | 28.7 | 29.035 | 28.2825 | 185 |
| 1732642200 | 28.7375 | -0.15 | -0.51 | 28.7375 | 28.7375 | 28.7375 | 9 |
| 1732555800 | 28.885 | -0.01 | -0.03 | 28.895 | 28.9375 | 28.8675 | 3460 |
| 1732296600 | 28.8925 | 0.22 | 0.78 | 28.8925 | 28.8925 | 28.8925 | 0 |
| 1732210200 | 28.6675 | 0.13 | 0.44 | 28.67 | 28.69 | 28.5 | 539 |
| 1732123800 | 28.5425 | 0.03 | 0.11 | 28.5425 | 28.5425 | 28.5425 | 0 |
| 1732037400 | 28.51 | 0.05 | 0.18 | 28.51 | 28.51 | 28.51 | 1 |
| 1731951000 | 28.4575 | 0.07 | 0.24 | 28.38 | 28.4625 | 28.305 | 1604 |
| 1731691800 | 28.39 | 0.07 | 0.23 | 28.39 | 28.39 | 28.39 | 0 |
| 1731605400 | 28.325 | 0.25 | 0.89 | 28.22 | 28.3475 | 28.0775 | 1258 |
| 1731519000 | 28.075 | -0.05 | -0.16 | 28.15 | 28.505 | 27.965 | 1308 |
| 1731432600 | 28.12 | -0.4 | -1.40 | 28.12 | 28.12 | 28.12 | 50 |
| 1731346200 | 28.52 | 0.2 | 0.71 | 28.47 | 28.5275 | 28.47 | 31 |
| 1731087000 | 28.32 | -0.14 | -0.49 | 28.365 | 28.365 | 28.265 | 540 |
| 1731000600 | 28.46 | 0.22 | 0.76 | 28.55 | 28.885 | 28.09 | 81 |
| 1730914200 | 28.245 | -0.17 | -0.58 | 28.245 | 28.245 | 28.245 | 5127 |
| 1730827800 | 28.41 | 0.04 | 0.12 | 28.4 | 28.4925 | 28.305 | 8483 |
| 1730741400 | 28.375 | -0.09 | -0.30 | 28.375 | 28.375 | 28.375 | 0 |
| 1730482200 | 28.46 | 0.3 | 1.07 | 28.46 | 28.46 | 28.46 | 0 |
| 1730395800 | 28.16 | -0.32 | -1.11 | 28.29 | 28.3975 | 27.84 | 300 |
| 1730309400 | 28.475 | -0.2 | -0.68 | 28.475 | 28.475 | 28.475 | 100 |
| 1730223000 | 28.67 | -0.26 | -0.90 | 29.15 | 29.15 | 28.645 | 1021 |
| 1730136600 | 28.93 | 0.14 | 0.49 | 28.82 | 29.215 | 28.735 | 31 |
| 1729873800 | 28.79 | 0.01 | 0.03 | 28.79 | 28.79 | 28.79 | 0 |
| 1729787400 | 28.78 | 0.08 | 0.26 | 28.78 | 28.78 | 28.78 | 0 |
| 1729701000 | 28.705 | -0.1 | -0.33 | 28.705 | 28.705 | 28.705 | 50 |
| 1729614600 | 28.8 | -0.13 | -0.45 | 28.75 | 28.8225 | 28.7125 | 443 |
| 1729528200 | 28.93 | -0.1 | -0.34 | 29.13 | 29.4225 | 28.9275 | 1829 |
| 1729269000 | 29.03 | -0.06 | -0.19 | 29.03 | 29.03 | 29.03 | 20 |
| 1729182600 | 29.085 | 0.09 | 0.29 | 29.085 | 29.085 | 29.085 | 0 |
| 1729096200 | 29 | 0.05 | 0.17 | 29 | 29 | 29 | 0 |
| 1729009800 | 28.95 | 0.05 | 0.17 | 28.95 | 28.95 | 28.95 | 95 |
| 1728923400 | 28.9 | 0.17 | 0.61 | 28.815 | 29.1875 | 28.7825 | 5623 |
| 1728664200 | 28.725 | 0.14 | 0.50 | 28.63 | 29.105 | 28.44 | 1163 |
| 1728577800 | 28.5825 | -0.01 | -0.03 | 28.5825 | 28.5825 | 28.5825 | 0 |
| 1728491400 | 28.5925 | 0.11 | 0.40 | 28.62 | 28.62 | 28.5925 | 9 |
| 1728405000 | 28.48 | -0.03 | -0.09 | 28.48 | 28.48 | 28.48 | 0 |
| 1728318600 | 28.505 | -0.07 | -0.24 | 28.505 | 28.505 | 28.505 | 85 |
| 1728059400 | 28.575 | 0.09 | 0.33 | 28.44 | 29.095 | 28.045 | 419 |
| 1727973000 | 28.48 | -0.25 | -0.85 | 28.67 | 28.71 | 28.1075 | 19 |
| 1727886600 | 28.725 | -0.03 | -0.09 | 28.74 | 28.7775 | 28.5625 | 557 |
| 1727800200 | 28.75 | -0.06 | -0.19 | 28.73 | 28.7825 | 28.6725 | 1110 |
| 1727713800 | 28.805 | -0.08 | -0.28 | 28.805 | 28.805 | 28.805 | 50 |
| 1727454600 | 28.885 | 0.06 | 0.22 | 28.865 | 28.9025 | 28.7725 | 461 |
| 1727368200 | 28.8225 | 0.07 | 0.23 | 28.8225 | 28.8225 | 28.8225 | 100 |
| 1727281800 | 28.755 | -0.03 | -0.09 | 28.72 | 28.7625 | 28.6425 | 1748 |
| 1727195400 | 28.78 | 0.16 | 0.54 | 28.74 | 28.7875 | 28.6075 | 2454 |
| 1727109000 | 28.625 | 0.23 | 0.80 | 28.625 | 28.625 | 28.625 | 65 |
| 1726849800 | 28.3975 | -0.11 | -0.38 | 28.3975 | 28.3975 | 28.3975 | 0 |
| 1726763400 | 28.505 | 0.08 | 0.28 | 28.505 | 28.505 | 28.505 | 0 |
| 1726677000 | 28.425 | -0.04 | -0.13 | 28.425 | 28.425 | 28.425 | 0 |
| 1726590600 | 28.4625 | -0.06 | -0.20 | 28.4625 | 28.4625 | 28.4625 | 500 |
| 1726504200 | 28.52 | 0.09 | 0.32 | 28.445 | 28.6725 | 28.055 | 966 |
| 1726245000 | 28.43 | 0.18 | 0.65 | 28.43 | 28.43 | 28.43 | 0 |
| 1726158600 | 28.245 | -0.08 | -0.26 | 28.23 | 28.2675 | 28.225 | 653 |
| 1726072200 | 28.32 | -0.11 | -0.37 | 28.32 | 28.32 | 28.32 | 5094 |
| 1725985800 | 28.425 | -0.05 | -0.18 | 28.425 | 28.425 | 28.425 | 3 |
| 1725899400 | 28.475 | 0.19 | 0.68 | 28.475 | 28.475 | 28.475 | 39 |
| 1725640200 | 28.2825 | -0.24 | -0.83 | 28.44 | 28.8 | 28.09 | 320 |
| 1725553800 | 28.52 | 0.05 | 0.19 | 28.41 | 29.105 | 28.36 | 3314 |
| 1725467400 | 28.465 | -0.05 | -0.18 | 28.465 | 28.465 | 28.465 | 1 |
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
