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 | -0.49 | -1.75942549372 | 27.85 | 28.62 | 27.35 | 2630438 | 28.03382067 | CS |
| 4 | -0.01 | -0.0365363536719 | 27.37 | 28.62 | 26 | 1920348 | 27.1424506 | CS |
| 12 | -1.01 | -3.56009869581 | 28.37 | 30.49 | 26 | 2007753 | 28.30385118 | CS |
| 26 | -0.15 | -0.545256270447 | 27.51 | 30.7 | 26 | 2225823 | 28.76875435 | CS |
| 52 | 1.84 | 7.21003134796 | 25.52 | 30.7 | 23.465 | 2429705 | 27.77247721 | CS |
| 156 | 8.92 | 48.3731019523 | 18.44 | 30.7 | 17.99 | 2932405 | 24.05911901 | CS |
| 260 | 10.78 | 65.0180940893 | 16.58 | 30.7 | 10.405 | 2993727 | 20.78293888 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 27.36 | -0.54 | -1.94 | 27.4 | 27.57 | 27.07 | 3164435 |
| 1737675600 | 27.9 | 0 | 0.00 | 27.9 | 27.9 | 27.9 | 0 |
| 1737589200 | 27.9 | -0.4 | -1.41 | 28.17 | 28.36 | 27.85 | 2670865 |
| 1737502800 | 28.3 | 0.37 | 1.32 | 28.29 | 28.62 | 28.235 | 2430831 |
| 1737157200 | 27.93 | 0.28 | 1.01 | 27.85 | 28.21 | 27.64 | 2789618 |
| 1737070800 | 27.65 | 0.26 | 0.95 | 27.28 | 27.69 | 27.1 | 1699420 |
| 1736984400 | 27.39 | 0.22 | 0.81 | 27.61 | 27.69 | 27.065 | 1494733 |
| 1736898000 | 27.17 | 0.34 | 1.27 | 27 | 27.25 | 26.81 | 1543136 |
| 1736811600 | 26.83 | 0.64 | 2.44 | 26.06 | 26.8678 | 26 | 1732570 |
| 1736552400 | 26.19 | -0.5 | -1.87 | 26.32 | 26.55 | 26.03 | 1364257 |
| 1736379600 | 26.69 | 0.15 | 0.57 | 26.43 | 26.735 | 26.35 | 1898457 |
| 1736293200 | 26.54 | 0.1 | 0.38 | 26.46 | 26.82 | 26.305 | 2553836 |
| 1736206800 | 26.44 | -0.05 | -0.19 | 26.86 | 27.09 | 26.3 | 2646390 |
| 1735947600 | 26.49 | -0.29 | -1.08 | 26.78 | 26.87 | 26.31 | 3009215 |
| 1735861200 | 26.78 | -0.38 | -1.40 | 27.23 | 27.27 | 26.72 | 1639999 |
| 1735688400 | 27.16 | 0.04 | 0.15 | 27.15 | 27.32 | 27.01 | 1126233 |
| 1735602000 | 27.12 | -0.33 | -1.20 | 27.23 | 27.34 | 26.955 | 993275 |
| 1735342800 | 27.45 | -0.11 | -0.40 | 27.37 | 27.7 | 27.27 | 1132730 |
| 1735256400 | 27.56 | -0.1 | -0.36 | 27.55 | 27.72 | 27.4475 | 1049326 |
| 1735077840 | 27.66 | 0.28 | 1.02 | 27.43 | 27.82 | 27.325 | 618183 |
| 1734997200 | 27.38 | 0.59 | 2.20 | 26.73 | 27.42 | 26.73 | 1778002 |
| 1734738000 | 26.79 | -0.61 | -2.23 | 27.43 | 27.62 | 26.76 | 6174877 |
| 1734651600 | 27.4 | -0.16 | -0.58 | 27.655 | 27.92 | 27.17 | 2295560 |
| 1734565200 | 27.56 | -1.18 | -4.11 | 28.975 | 29.125 | 27.52 | 2473303 |
| 1734478800 | 28.74 | -0.28 | -0.96 | 28.835 | 29.05 | 28.57 | 1788606 |
| 1734392400 | 29.02 | -0.35 | -1.19 | 29.39 | 29.51 | 29.01 | 1514576 |
| 1734133200 | 29.37 | -0.16 | -0.54 | 29.245 | 29.56 | 28.97 | 1369963 |
| 1734046800 | 29.53 | 0.14 | 0.48 | 29.58 | 29.9 | 29.36 | 1623119 |
| 1733960400 | 29.39 | -0.15 | -0.51 | 29.53 | 29.63 | 29.21 | 1466872 |
| 1733874000 | 29.54 | -0.05 | -0.17 | 29.42 | 29.8 | 29.09 | 1526222 |
| 1733787600 | 29.59 | 0.06 | 0.20 | 29.845 | 30.23 | 29.5 | 2227347 |
| 1733528400 | 29.53 | 0.32 | 1.10 | 29.41 | 29.55 | 29.19 | 2377219 |
| 1733442000 | 29.21 | -0.59 | -1.98 | 29.61 | 29.68 | 29.2 | 2954716 |
| 1733355600 | 29.8 | -0.25 | -0.83 | 29.94 | 30.01 | 29.53 | 1614575 |
| 1733269200 | 30.05 | -0.23 | -0.76 | 30.36 | 30.37 | 29.85 | 1777071 |
| 1733182800 | 30.28 | 0.19 | 0.63 | 30.06 | 30.49 | 29.88 | 3021435 |
| 1732917840 | 30.09 | 0.08 | 0.27 | 30.03 | 30.19 | 29.965 | 1012919 |
| 1732750800 | 30.01 | 0.4 | 1.35 | 29.74 | 30.12 | 29.73 | 2365193 |
| 1732664400 | 29.61 | 0.01 | 0.03 | 29.215 | 29.69 | 29.21 | 2265789 |
| 1732578000 | 29.6 | 0.32 | 1.09 | 29.69 | 30.03 | 29.58 | 2488203 |
| 1732318800 | 29.28 | 0.47 | 1.63 | 28.88 | 29.44 | 28.88 | 3462486 |
| 1732232400 | 28.81 | 0.28 | 0.98 | 28.41 | 29.09 | 28.35 | 1480470 |
| 1732146000 | 28.53 | 0.29 | 1.03 | 28.22 | 28.66 | 28.16 | 1596341 |
| 1732059600 | 28.24 | -0.11 | -0.39 | 28.185 | 28.63 | 28.185 | 1801704 |
| 1731973200 | 28.35 | 0.11 | 0.39 | 28.2 | 28.42 | 28.11 | 1833100 |
| 1731714000 | 28.24 | -0.14 | -0.49 | 28.315 | 28.47 | 27.87 | 2348126 |
| 1731627600 | 28.38 | -0.25 | -0.87 | 28.57 | 28.71 | 28.17 | 2017229 |
| 1731541200 | 28.63 | -0.47 | -1.62 | 29.11 | 29.1708 | 28.575 | 1121112 |
| 1731454800 | 29.1 | -0.29 | -0.99 | 29.335 | 29.44 | 29.065 | 986701 |
| 1731368400 | 29.39 | -0.09 | -0.31 | 29.58 | 29.81 | 29.35 | 1140281 |
| 1731109200 | 29.48 | 0.43 | 1.48 | 29.02 | 29.49 | 28.91 | 2148195 |
| 1731022800 | 29.05 | 0.01 | 0.03 | 29.005 | 29.72 | 28.95 | 2552544 |
| 1730936400 | 29.04 | 0.87 | 3.09 | 29.16 | 29.16 | 28.58 | 1769509 |
| 1730850000 | 28.17 | 0.37 | 1.33 | 27.75 | 28.3 | 27.61 | 1988556 |
| 1730763600 | 27.8 | -0.48 | -1.70 | 28.24 | 28.63 | 27.77 | 2475816 |
| 1730500800 | 28.28 | 0.02 | 0.07 | 28.37 | 28.59 | 28.04 | 3187865 |
| 1730414400 | 28.26 | 0 | 0.00 | 28.41 | 28.59 | 28.06 | 7620361 |
| 1730328000 | 28.26 | -0.4 | -1.40 | 28.14 | 28.83 | 28.14 | 8839409 |
| 1730241600 | 28.66 | -1.69 | -5.57 | 29.64 | 29.95 | 28.64 | 6143846 |
| 1730155200 | 30.35 | 0.69 | 2.33 | 30.27 | 30.7 | 30.14 | 4498302 |
| 1729896000 | 29.66 | -0.38 | -1.26 | 30.19 | 30.2 | 29.6 | 2347985 |
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
