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 | 2.95 | 9.60912052117 | 30.7 | 34.4 | 27.85 | 3946438 | 30.83689783 | DE |
| 4 | 7.4 | 28.1904761905 | 26.25 | 34.4 | 23.85 | 4392603 | 27.60058454 | DE |
| 12 | 17.03 | 102.466907341 | 16.62 | 34.4 | 16.3 | 6451347 | 24.75537339 | DE |
| 26 | 12.1 | 56.1484918794 | 21.55 | 34.4 | 14.2 | 6170434 | 20.65173023 | DE |
| 52 | 8.65 | 34.6 | 25 | 45.5 | 14.2 | 4939141 | 24.00258595 | DE |
| 156 | -47.65 | -58.6100861009 | 81.3 | 152.8 | 10.1 | 5093502 | 48.20883079 | DE |
| 260 | 17.15 | 103.939393939 | 16.5 | 152.8 | 6.8 | 4358160 | 47.31914143 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 32.5 | 2.9 | 9.80 | 30.05 | 33.5 | 30 | 8465932 |
| 1736184600 | 29.6 | 1.3 | 4.59 | 28.3 | 29.75 | 28.3 | 2665546 |
| 1735925400 | 28.3 | -0.55 | -1.91 | 29 | 29.25 | 27.85 | 2791158 |
| 1735839000 | 28.85 | -1.2 | -3.99 | 30.7 | 30.7 | 28.05 | 1863115 |
| 1735666200 | 30.05 | 0.3 | 1.01 | 30.7 | 30.7 | 28.55 | 1016640 |
| 1735579800 | 29.75 | 1.2 | 4.20 | 28.9 | 30.6 | 27.95 | 5197468 |
| 1735320600 | 28.55 | 1.55 | 5.74 | 27.2 | 28.7 | 27.2 | 4128654 |
| 1735061400 | 27 | 1.2 | 4.65 | 25.9 | 27.35 | 25.9 | 1711091 |
| 1734975000 | 25.8 | -0.1 | -0.39 | 25 | 26.35 | 25 | 1595285 |
| 1734715800 | 25.9 | -0.3 | -1.15 | 26 | 26.5 | 25.1 | 2912526 |
| 1734629400 | 26.2 | 0.5 | 1.95 | 25.5 | 26.5 | 25.15 | 2811505 |
| 1734543000 | 25.7 | 0.25 | 0.98 | 25.45 | 26.4 | 25 | 2812500 |
| 1734456600 | 25.45 | -1.6 | -5.91 | 27 | 27 | 25.35 | 4092436 |
| 1734370200 | 27.05 | -0.45 | -1.64 | 27.9 | 27.9 | 26.75 | 3856333 |
| 1734111000 | 27.5 | -0.3 | -1.08 | 27.6 | 28 | 26.2 | 5600815 |
| 1734024600 | 27.8 | 2.9 | 11.65 | 25.15 | 27.9 | 24.8 | 8097285 |
| 1733938200 | 24.9 | -1.8 | -6.74 | 26.25 | 26.3 | 23.85 | 15055961 |
| 1733851800 | 26.7 | 3.25 | 13.86 | 25 | 29.6 | 24.8 | 43300692 |
| 1733765400 | 23.45 | -0.5 | -2.09 | 24 | 24 | 22.6 | 6244323 |
| 1733506200 | 23.95 | -0.1 | -0.42 | 23.5 | 24.95 | 23.5 | 3659164 |
| 1733419800 | 24.05 | -0.85 | -3.41 | 25 | 25 | 23.65 | 7568292 |
| 1733333400 | 24.9 | 0.9 | 3.75 | 24.15 | 25 | 23.65 | 4864392 |
| 1733247000 | 24 | 0 | 0.00 | 24 | 24.55 | 23.35 | 3746526 |
| 1733160600 | 24 | -0.55 | -2.24 | 24 | 24.5 | 23.9 | 2871828 |
| 1732901400 | 24.55 | 0.4 | 1.66 | 23.8 | 24.75 | 23.8 | 3505019 |
| 1732815000 | 24.15 | -0.15 | -0.62 | 24.65 | 24.65 | 23.75 | 2399141 |
| 1732728600 | 24.3 | -0.2 | -0.82 | 24.8 | 24.85 | 23.4 | 5059974 |
| 1732642200 | 24.5 | -0.2 | -0.81 | 24.05 | 24.75 | 23.05 | 9245000 |
| 1732555800 | 24.7 | -0.55 | -2.18 | 25.4 | 26.05 | 23.75 | 8291538 |
| 1732296600 | 25.25 | -0.75 | -2.88 | 26 | 26.2 | 25.05 | 5535144 |
| 1732210200 | 26 | 0.25 | 0.97 | 25.85 | 26.5 | 24.55 | 6023094 |
| 1732123800 | 25.75 | -2 | -7.21 | 27.9 | 27.9 | 25.65 | 7604381 |
| 1732037400 | 27.75 | -0.55 | -1.94 | 28 | 28.3 | 25.9 | 6840125 |
| 1731951000 | 28.3 | 0.85 | 3.10 | 27.65 | 28.65 | 27 | 5389227 |
| 1731691800 | 27.45 | 2.9 | 11.81 | 24.85 | 27.7 | 24.7 | 8477526 |
| 1731605400 | 24.55 | -0.7 | -2.77 | 25 | 25.25 | 24.2 | 3628385 |
| 1731519000 | 25.25 | 0 | 0.00 | 25.7 | 26.25 | 24.15 | 5761252 |
| 1731432600 | 25.25 | -2.95 | -10.46 | 27.6 | 29.55 | 25.1 | 11366538 |
| 1731346200 | 28.2 | 5.55 | 24.50 | 23.5 | 28.35 | 23.5 | 25150392 |
| 1731087000 | 22.65 | 0.4 | 1.80 | 22 | 24.1 | 21.5 | 4476816 |
| 1731000600 | 22.25 | -1.35 | -5.72 | 23 | 23.85 | 21.55 | 9054925 |
| 1730914200 | 23.6 | 0.25 | 1.07 | 22.95 | 23.95 | 22.95 | 5140594 |
| 1730827800 | 23.35 | 0.35 | 1.52 | 23.8 | 23.8 | 22.95 | 2811976 |
| 1730741400 | 23 | -0.45 | -1.92 | 24 | 24 | 22.8 | 8303922 |
| 1730482200 | 23.45 | 2.35 | 11.14 | 21.3 | 23.75 | 21.1 | 13331752 |
| 1730395800 | 21.1 | -0.1 | -0.47 | 21.1 | 21.8 | 20.6 | 4104836 |
| 1730309400 | 21.2 | 0.75 | 3.67 | 20 | 21.2 | 19.6 | 3847532 |
| 1730223000 | 20.45 | 0.05 | 0.25 | 20.4 | 21.3 | 19.54 | 9972144 |
| 1730136600 | 20.4 | 2.78 | 15.78 | 17.56 | 20.65 | 17.56 | 17481544 |
| 1729873800 | 17.62 | 0.82 | 4.88 | 16.62 | 18.12 | 16.62 | 7324336 |
| 1729787400 | 16.8 | -0.26 | -1.52 | 17 | 17.08 | 16.719999 | 3048031 |
| 1729701000 | 17.06 | 0.5 | 3.02 | 17 | 17.2 | 16.6 | 5753988 |
| 1729614600 | 16.559999 | -0.2 | -1.19 | 16.5 | 17 | 16.5 | 1782354 |
| 1729528200 | 16.76 | 0.36 | 2.20 | 16.48 | 16.82 | 16.48 | 3365755 |
| 1729269000 | 16.399999 | -0.62 | -3.64 | 16.8 | 17.24 | 16.3 | 3265907 |
| 1729182600 | 17.02 | 0.34 | 2.04 | 17 | 17.24 | 16.88 | 1942459 |
| 1729096200 | 16.68 | 0.22 | 1.34 | 16.62 | 16.8 | 16.46 | 2427917 |
| 1729009800 | 16.46 | -0.08 | -0.48 | 17 | 17 | 16.36 | 3157162 |
| 1728923400 | 16.54 | -0.66 | -3.84 | 17.94 | 17.94 | 16.54 | 4289357 |
| 1728664200 | 17.2 | -0.48 | -2.71 | 17.7 | 17.9 | 17.2 | 2645252 |
| 1728577800 | 17.68 | 0.6 | 3.51 | 17 | 17.82 | 16.9 | 3460040 |
| 1728491400 | 17.08 | 0.16 | 0.95 | 16.8 | 17.08 | 16.6 | 2269529 |
| 1728405000 | 16.92 | -1.28 | -7.03 | 18.3 | 18.3 | 16.78 | 6696396 |
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
