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 |
|---|---|---|---|---|---|---|---|
| 1738690200 | 30.3225 | 0.01 | 0.02 | 30.29 | 30.3225 | 30.2575 | 10553 |
| 1738603800 | 30.315 | 0.04 | 0.13 | 30.275 | 30.38 | 30.2625 | 163372 |
| 1738344600 | 30.275 | 0.04 | 0.13 | 30.285 | 30.3025 | 30.275 | 23495 |
| 1738258200 | 30.235 | 0.04 | 0.13 | 30.235 | 30.235 | 30.235 | 33 |
| 1738171800 | 30.195 | -0.04 | -0.13 | 30.29 | 30.29 | 30.195 | 7360 |
| 1738085400 | 30.235 | 0.04 | 0.13 | 30.22 | 30.235 | 30.205 | 8558 |
| 1737999000 | 30.195 | 0.07 | 0.23 | 30.205 | 30.235 | 30.195 | 20432 |
| 1737739800 | 30.125 | 0.01 | 0.03 | 30.09 | 30.16 | 30.0825 | 1273 |
| 1737653400 | 30.115 | -0.06 | -0.19 | 30.12 | 30.135 | 30.06 | 4261 |
| 1737567000 | 30.1725 | -0.01 | -0.04 | 30.215 | 30.215 | 30.165 | 16235 |
| 1737480600 | 30.185 | 0.06 | 0.19 | 30.185 | 30.2075 | 30.155 | 16152 |
| 1737394200 | 30.1275 | 0.03 | 0.10 | 30.1275 | 30.1275 | 30.1275 | 0 |
| 1737135000 | 30.0975 | -0 | -0.01 | 30.0975 | 30.0975 | 30.0975 | 0 |
| 1737048600 | 30.1 | 0.08 | 0.27 | 30.055 | 30.1 | 30.055 | 13286 |
| 1736962200 | 30.02 | 0.17 | 0.58 | 30.02 | 30.02 | 30.02 | 1585 |
| 1736875800 | 29.8475 | 0.01 | 0.04 | 29.8475 | 29.8475 | 29.8475 | 0 |
| 1736789400 | 29.835 | -0.07 | -0.23 | 29.88 | 29.8925 | 29.835 | 897 |
| 1736530200 | 29.9025 | -0.11 | -0.36 | 29.91 | 29.915 | 29.9025 | 3600 |
| 1736443800 | 30.01 | -0 | -0.01 | 30.045 | 30.055 | 30.0025 | 5814 |
| 1736357400 | 30.0125 | -0 | -0.01 | 30.0125 | 30.0125 | 30.0125 | 0 |
| 1736271000 | 30.015 | -0.11 | -0.35 | 30.13 | 30.13 | 30.005 | 616 |
| 1736184600 | 30.12 | -0.01 | -0.02 | 30.12 | 30.12 | 30.12 | 4315 |
| 1735925400 | 30.125 | -0.07 | -0.22 | 30.2 | 30.2525 | 30.125 | 2524 |
| 1735839000 | 30.1925 | 0 | 0.01 | 30.22 | 30.22 | 30.165 | 10271 |
| 1735666200 | 30.19 | 0 | 0.00 | 30.19 | 30.19 | 30.19 | 0 |
| 1735579800 | 30.19 | 0.09 | 0.31 | 30.14 | 30.205 | 30.1175 | 5693 |
| 1735320600 | 30.0975 | -0.07 | -0.22 | 30.06 | 30.135 | 30.06 | 30816 |
| 1735061400 | 30.165 | 0 | 0.00 | 30.165 | 30.165 | 30.165 | 11928 |
| 1734975000 | 30.165 | -0.03 | -0.11 | 30.185 | 30.2325 | 30.1275 | 177433 |
| 1734715800 | 30.1975 | 0.06 | 0.18 | 30.17 | 30.225 | 30.145 | 780 |
| 1734629400 | 30.1425 | -0.17 | -0.56 | 30.14 | 30.155 | 30.12 | 1163 |
| 1734543000 | 30.3125 | 0 | 0.00 | 30.28 | 30.32 | 30.2625 | 2747 |
| 1734456600 | 30.3125 | 0.02 | 0.05 | 30.3125 | 30.3125 | 30.3125 | 0 |
| 1734370200 | 30.2975 | 0 | 0.01 | 30.2975 | 30.2975 | 30.2975 | 0 |
| 1734111000 | 30.295 | -0.12 | -0.40 | 30.295 | 30.295 | 30.295 | 5589 |
| 1734024600 | 30.4175 | -0.06 | -0.20 | 30.4175 | 30.4175 | 30.4175 | 0 |
| 1733938200 | 30.4775 | -0.01 | -0.02 | 30.495 | 30.545 | 30.4675 | 2807 |
| 1733851800 | 30.4825 | -0.02 | -0.07 | 30.52 | 30.52 | 30.47 | 53 |
| 1733765400 | 30.5025 | -0.01 | -0.02 | 30.5025 | 30.5025 | 30.5025 | 0 |
| 1733506200 | 30.51 | 0.04 | 0.13 | 30.51 | 30.51 | 30.51 | 0 |
| 1733419800 | 30.47 | -0.03 | -0.10 | 30.47 | 30.47 | 30.47 | 555 |
| 1733333400 | 30.5 | 0.08 | 0.26 | 30.41 | 30.5 | 30.39 | 65775 |
| 1733247000 | 30.42 | -0.02 | -0.07 | 30.49 | 30.49 | 30.42 | 8825 |
| 1733160600 | 30.44 | 0.04 | 0.14 | 30.44 | 30.46 | 30.375 | 1349 |
| 1732901400 | 30.3975 | 0.02 | 0.06 | 30.375 | 30.4275 | 30.36 | 8430 |
| 1732815000 | 30.38 | 0.04 | 0.13 | 30.345 | 30.38 | 30.295 | 1767 |
| 1732728600 | 30.34 | 0.12 | 0.39 | 30.32 | 30.34 | 30.2725 | 2 |
| 1732642200 | 30.2225 | -0.02 | -0.05 | 30.25 | 30.2775 | 30.22 | 3038 |
| 1732555800 | 30.2375 | 0.15 | 0.48 | 30.22 | 30.25 | 30.195 | 604 |
| 1732296600 | 30.0925 | 0 | 0.01 | 30.12 | 30.145 | 30.0575 | 14844 |
| 1732210200 | 30.09 | 0.02 | 0.07 | 30.1 | 30.115 | 30.0725 | 225 |
| 1732123800 | 30.07 | -0.03 | -0.08 | 30.07 | 30.07 | 30.07 | 0 |
| 1732037400 | 30.095 | 0.07 | 0.25 | 30.105 | 30.1375 | 30.0875 | 9024 |
| 1731951000 | 30.02 | 0.01 | 0.02 | 30.015 | 30.025 | 29.9675 | 253 |
| 1731691800 | 30.0125 | -0.06 | -0.21 | 30.04 | 30.0525 | 29.98 | 3671 |
| 1731605400 | 30.075 | 0.01 | 0.03 | 30.055 | 30.0825 | 29.9875 | 4236 |
| 1731519000 | 30.065 | -0.04 | -0.13 | 30.045 | 30.1325 | 30 | 5286 |
| 1731432600 | 30.105 | 0.01 | 0.03 | 30.16 | 30.16 | 30.075 | 7637 |
| 1731346200 | 30.095 | -0.08 | -0.25 | 30.165 | 30.165 | 30.0925 | 9320 |
| 1731087000 | 30.17 | 0.16 | 0.53 | 30.14 | 30.185 | 30.125 | 13056 |
| 1731000600 | 30.01 | 0.05 | 0.15 | 29.945 | 30.06 | 29.9225 | 15152 |
| 1730914200 | 29.965 | -0.08 | -0.25 | 30.015 | 30.025 | 29.93 | 7634 |
| 1730827800 | 30.04 | -0.05 | -0.15 | 30.085 | 30.105 | 30.03 | 4115 |
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
