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 | -0.055 | -0.189491817399 | 29.025 | 29.08 | 28.765 | 1037080 | 28.98277783 | SP |
| 4 | 0.01 | 0.0345303867403 | 28.96 | 29.08 | 28.7402 | 826058 | 28.9559768 | SP |
| 12 | -0.32 | -1.09252304541 | 29.29 | 29.3 | 28.49 | 793550 | 28.87629535 | SP |
| 26 | -0.12 | -0.412512891028 | 29.09 | 29.4701 | 28.49 | 759391 | 29.00338004 | SP |
| 52 | 0.25 | 0.870473537604 | 28.72 | 29.4701 | 26.98 | 895057 | 28.76113991 | SP |
| 156 | -1.49 | -4.89166119501 | 30.46 | 30.58 | 25.75 | 1556005 | 28.00874561 | SP |
| 260 | -0.82 | -2.75260154414 | 29.79 | 33.43 | 21.13 | 1603512 | 29.36318874 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 28.88 | -0.01 | -0.03 | 28.83 | 28.9 | 28.765 | 1161694 |
| 1741044900 | 28.89 | -0.18 | -0.62 | 28.93 | 28.93 | 28.85 | 1029344 |
| 1740785700 | 29.07 | 0.07 | 0.24 | 29.04 | 29.08 | 29.01 | 1746427 |
| 1740699300 | 29 | -0.05 | -0.17 | 29.08 | 29.08 | 28.99 | 517532 |
| 1740612900 | 29.05 | 0.05 | 0.17 | 29.02 | 29.08 | 29.02 | 768964 |
| 1740526500 | 29 | 0.1 | 0.35 | 29 | 29.01 | 28.94 | 569406 |
| 1740440100 | 28.9 | 0.01 | 0.03 | 28.86 | 28.9072 | 28.85 | 677348 |
| 1740180900 | 28.89 | -0.09 | -0.31 | 28.99 | 29.025 | 28.88 | 1194695 |
| 1740094500 | 28.98 | 0 | 0.00 | 28.99 | 29 | 28.96 | 369618 |
| 1740008100 | 28.98 | 0.04 | 0.14 | 28.94 | 28.99 | 28.9125 | 331943 |
| 1739921700 | 28.94 | -0.03 | -0.10 | 29.05 | 29.05 | 28.93 | 459661 |
| 1739576100 | 28.97 | 0.05 | 0.17 | 28.99 | 29.0262 | 28.97 | 552880 |
| 1739489700 | 28.92 | 0.13 | 0.45 | 28.83 | 28.93 | 28.821 | 641487 |
| 1739403300 | 28.79 | -0.09 | -0.31 | 28.76 | 28.84 | 28.7402 | 654387 |
| 1739316900 | 28.88 | -0.03 | -0.10 | 28.9 | 28.9 | 28.86 | 585248 |
| 1739230500 | 28.91 | 0.03 | 0.10 | 28.94 | 28.94 | 28.9 | 669541 |
| 1738971300 | 28.88 | -0.11 | -0.38 | 28.96 | 28.96 | 28.865 | 472306 |
| 1738884900 | 28.99 | -0.03 | -0.10 | 29.04 | 29.04 | 28.98 | 1451767 |
| 1738798500 | 29.02 | 0.08 | 0.28 | 28.96 | 29.04 | 28.9536 | 1976120 |
| 1738712100 | 28.94 | 0.09 | 0.31 | 28.86 | 28.94 | 28.831 | 968448 |
| 1738625700 | 28.85 | -0.19 | -0.65 | 28.8 | 28.895 | 28.7633 | 1711399 |
| 1738366500 | 29.04 | -0.04 | -0.14 | 29.1 | 29.1382 | 29.01 | 1040199 |
| 1738280100 | 29.08 | 0.05 | 0.17 | 29.09 | 29.11 | 29.0422 | 240280 |
| 1738193700 | 29.03 | -0.02 | -0.07 | 29.06 | 29.06 | 28.9701 | 523003 |
| 1738107300 | 29.05 | -0.04 | -0.14 | 29.03 | 29.0587 | 28.9935 | 709947 |
| 1738020900 | 29.09 | 0.06 | 0.21 | 29.09 | 29.09 | 29.045 | 773259 |
| 1737761700 | 29.03 | 0.1 | 0.35 | 28.98 | 29.0666 | 28.98 | 781577 |
| 1737675300 | 28.93 | 0 | 0.00 | 28.93 | 28.93 | 28.93 | 0 |
| 1737588900 | 28.93 | -0.05 | -0.17 | 29 | 29 | 28.9217 | 521645 |
| 1737502500 | 28.98 | 0.08 | 0.28 | 28.935 | 29 | 28.935 | 1706368 |
| 1737156900 | 28.9 | 0.02 | 0.07 | 28.93 | 28.94 | 28.885 | 364633 |
| 1737070500 | 28.88 | 0.07 | 0.24 | 28.8 | 28.895 | 28.76 | 1130701 |
| 1736984100 | 28.81 | 0.24 | 0.84 | 28.79 | 28.82 | 28.7201 | 1863695 |
| 1736897700 | 28.57 | 0.02 | 0.07 | 28.64 | 28.64 | 28.54 | 670163 |
| 1736811300 | 28.55 | -0.02 | -0.07 | 28.55 | 28.57 | 28.49 | 882565 |
| 1736552100 | 28.57 | -0.12 | -0.42 | 28.64 | 28.6799 | 28.56 | 1141740 |
| 1736379300 | 28.69 | 0.01 | 0.03 | 28.64 | 28.7 | 28.625 | 741124 |
| 1736292900 | 28.68 | -0.07 | -0.24 | 28.8 | 28.81 | 28.64 | 691194 |
| 1736206500 | 28.75 | 0.04 | 0.14 | 28.77 | 28.79 | 28.72 | 449041 |
| 1735947300 | 28.71 | 0.03 | 0.10 | 28.71 | 28.73 | 28.7 | 904299 |
| 1735860900 | 28.68 | 0.01 | 0.03 | 28.75 | 28.75 | 28.65 | 2107586 |
| 1735688100 | 28.67 | 0.05 | 0.17 | 28.71 | 28.7199 | 28.61 | 310026 |
| 1735601700 | 28.62 | 0.01 | 0.03 | 28.59 | 28.66 | 28.58 | 412635 |
| 1735342500 | 28.61 | -0.27 | -0.93 | 28.69 | 28.73 | 28.61 | 655311 |
| 1735256100 | 28.88 | 0.09 | 0.31 | 28.76 | 28.89 | 28.72 | 673716 |
| 1735077840 | 28.79 | 0.09 | 0.31 | 28.71 | 28.8 | 28.665 | 170873 |
| 1734996900 | 28.7 | -0.07 | -0.24 | 28.81 | 28.819 | 28.7 | 575592 |
| 1734737700 | 28.77 | 0.17 | 0.59 | 28.62 | 28.8263 | 28.62 | 822411 |
| 1734651300 | 28.6 | -0.09 | -0.31 | 28.77 | 28.795 | 28.6 | 746686 |
| 1734564900 | 28.69 | -0.37 | -1.27 | 29.06 | 29.0799 | 28.69 | 780587 |
| 1734478500 | 29.06 | -0.04 | -0.14 | 29.06 | 29.1 | 29.04 | 471626 |
| 1734392100 | 29.1 | 0.03 | 0.10 | 29.11 | 29.13 | 29.08 | 364588 |
| 1734132900 | 29.07 | -0.05 | -0.17 | 29.15 | 29.15 | 29.04 | 671377 |
| 1734046500 | 29.12 | -0.08 | -0.27 | 29.18 | 29.19 | 29.12 | 625671 |
| 1733960100 | 29.2 | -0.04 | -0.14 | 29.3 | 29.3 | 29.195 | 339977 |
| 1733873700 | 29.24 | 0.06 | 0.21 | 29.17 | 29.25 | 29.15 | 442563 |
| 1733787300 | 29.18 | -0.03 | -0.10 | 29.23 | 29.23 | 29.16 | 650796 |
| 1733528100 | 29.21 | 0.05 | 0.17 | 29.21 | 29.25 | 29.185 | 856235 |
| 1733441700 | 29.16 | -0.05 | -0.17 | 29.17 | 29.2 | 29.142 | 452451 |
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
