Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.61 | 1.86032326929 | 32.79 | 33.79 | 32.51 | 4337416 | 33.34170973 | DR |
| 4 | -0.61 | -1.79359012055 | 34.01 | 34.46 | 31.715 | 3671292 | 33.37195899 | DR |
| 12 | -3.13 | -8.56830002737 | 36.53 | 37.6 | 31.715 | 5506499 | 34.72115122 | DR |
| 26 | -6 | -15.2284263959 | 39.4 | 44.67 | 31.715 | 4761522 | 37.56331504 | DR |
| 52 | -6.02 | -15.2714358194 | 39.42 | 45.925 | 31.715 | 4161354 | 39.27851722 | DR |
| 156 | -11.18 | -25.0785105428 | 44.58 | 46.97 | 28.465 | 4451699 | 37.98518656 | DR |
| 260 | -14.43 | -30.1693497805 | 47.83 | 48.66 | 28.465 | 4432094 | 38.42427712 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 33.78 | 0.35 | 1.05 | 33.57 | 33.79 | 33.53 | 4101935 |
| 1737157200 | 33.43 | -0.01 | -0.03 | 33.6 | 33.605 | 33.25 | 3930507 |
| 1737070800 | 33.439999 | 0.64 | 1.95 | 32.82 | 33.509999 | 32.72 | 4534947 |
| 1736984400 | 32.799999 | 0.72 | 2.24 | 32.79 | 32.92 | 32.509999 | 4782275 |
| 1736898000 | 32.08 | -0.62 | -1.90 | 32.22 | 32.28 | 31.715 | 6251400 |
| 1736811600 | 32.7 | -0.39 | -1.18 | 32.74 | 32.86 | 32.549999 | 4673721 |
| 1736552400 | 33.09 | -0.66 | -1.96 | 33.259999 | 33.395 | 33.005 | 3842837 |
| 1736379600 | 33.75 | -0.34 | -1.00 | 33.71 | 33.92 | 33.395 | 2708967 |
| 1736293200 | 34.09 | 0.13 | 0.38 | 33.97 | 34.46 | 33.97 | 3031026 |
| 1736206800 | 33.96 | 0.49 | 1.46 | 33.54 | 34.12 | 33.424999 | 3322028 |
| 1735947600 | 33.47 | -0.48 | -1.41 | 33.98 | 33.98 | 33.415 | 2902367 |
| 1735861200 | 33.95 | 0.13 | 0.38 | 33.93 | 34.19 | 33.835 | 1998883 |
| 1735688400 | 33.82 | 0.17 | 0.51 | 33.83 | 34.02 | 33.63 | 2413777 |
| 1735602000 | 33.65 | -0.43 | -1.26 | 34.08 | 34.08 | 33.549999 | 5079706 |
| 1735342800 | 34.08 | -0.04 | -0.12 | 33.97 | 34.17 | 33.87 | 3174409 |
| 1735256400 | 34.12 | 0.09 | 0.26 | 34.01 | 34.15 | 33.89 | 1991884 |
| 1735077840 | 34.03 | -0.03 | -0.09 | 33.86 | 34.21 | 33.84 | 1383078 |
| 1734997200 | 34.06 | 0.46 | 1.37 | 33.86 | 34.11 | 33.63 | 3228798 |
| 1734738000 | 33.6 | 0.17 | 0.51 | 33.14 | 33.87 | 33.04 | 6812843 |
| 1734651600 | 33.43 | -0.26 | -0.77 | 33.61 | 33.7 | 33.39 | 3306516 |
| 1734565200 | 33.69 | -0.54 | -1.58 | 34.11 | 34.3401 | 33.69 | 3074572 |
| 1734478800 | 34.23 | 0.65 | 1.94 | 34.12 | 34.555 | 34.03 | 4546237 |
| 1734392400 | 33.58 | -0.37 | -1.09 | 33.68 | 33.97 | 33.58 | 4915547 |
| 1734133200 | 33.95 | -0.22 | -0.64 | 34.02 | 34.08 | 33.7536 | 3390985 |
| 1734046800 | 34.17 | -0.28 | -0.81 | 34.27 | 34.4335 | 34.08 | 3384203 |
| 1733960400 | 34.45 | -0.76 | -2.16 | 34.81 | 34.9775 | 34.42 | 3953406 |
| 1733874000 | 35.21 | -0.78 | -2.17 | 35.88 | 35.9 | 35.18 | 5383046 |
| 1733787600 | 35.99 | 1.42 | 4.11 | 34.91 | 36.285 | 34.91 | 7252528 |
| 1733528400 | 34.57 | 0.04 | 0.12 | 34.6 | 34.8 | 34.43 | 3702748 |
| 1733442000 | 34.53 | 0.13 | 0.38 | 34.42 | 34.56 | 34.2145 | 4508954 |
| 1733355600 | 34.4 | -0.5 | -1.43 | 34.77 | 34.77 | 34.4 | 4494085 |
| 1733269200 | 34.9 | 0.59 | 1.72 | 34.7 | 35.085 | 34.58 | 5911008 |
| 1733182800 | 34.31 | 0.18 | 0.53 | 34.23 | 34.33 | 33.965 | 3144990 |
| 1732917840 | 34.13 | -0.2 | -0.58 | 34.05 | 34.2 | 33.89 | 2051795 |
| 1732750800 | 34.33 | 0.31 | 0.91 | 34.19 | 34.47 | 34.185 | 2958772 |
| 1732664400 | 34.02 | -0.13 | -0.38 | 34.23 | 34.29 | 33.855 | 4194532 |
| 1732578000 | 34.15 | 0.19 | 0.56 | 34.02 | 34.25 | 34.02 | 4121545 |
| 1732318800 | 33.96 | 0.26 | 0.77 | 33.83 | 34.15 | 33.76 | 4173241 |
| 1732232400 | 33.7 | 0.35 | 1.05 | 33.4 | 33.7 | 33.174999 | 7029959 |
| 1732146000 | 33.35 | -0.11 | -0.33 | 33.4 | 33.53 | 33.189999 | 7518564 |
| 1732059600 | 33.46 | -0.23 | -0.68 | 33.28 | 33.6 | 33.229999 | 8988100 |
| 1731973200 | 33.69 | 0.34 | 1.02 | 33.29 | 33.79 | 33.25 | 8801481 |
| 1731714000 | 33.35 | -1.04 | -3.02 | 33.24 | 33.5 | 32.825 | 13747688 |
| 1731627600 | 34.39 | -0.72 | -2.05 | 35.39 | 35.46 | 34.36 | 7027824 |
| 1731541200 | 35.11 | -0.41 | -1.15 | 35.17 | 35.29 | 34.81 | 7295989 |
| 1731454800 | 35.52 | -0.83 | -2.28 | 35.5 | 35.63 | 35.25 | 7245737 |
| 1731368400 | 36.35 | 0.06 | 0.17 | 36.55 | 36.74 | 36.315 | 5009792 |
| 1731109200 | 36.29 | -0.37 | -1.01 | 36.1 | 36.42 | 36.1 | 8866686 |
| 1731022800 | 36.66 | 0.76 | 2.12 | 36.23 | 36.73 | 36.135 | 14931799 |
| 1730936400 | 35.9 | -1.12 | -3.03 | 35.93 | 36.14 | 35.625 | 14269407 |
| 1730850000 | 37.02 | 0.05 | 0.14 | 36.7 | 37.05 | 36.4805 | 7088108 |
| 1730763600 | 36.97 | 0.09 | 0.24 | 37.03 | 37.26 | 36.94 | 3994459 |
| 1730500800 | 36.88 | 0.12 | 0.33 | 37.59 | 37.6 | 36.85 | 6876975 |
| 1730414400 | 36.76 | -0.25 | -0.68 | 36.26 | 37.01 | 36.07 | 12110919 |
| 1730328000 | 37.01 | -1.16 | -3.04 | 36.53 | 37.23 | 36.28 | 13419871 |
| 1730241600 | 38.17 | 0.29 | 0.77 | 37.94 | 38.255 | 37.88 | 6137214 |
| 1730155200 | 37.88 | 0.36 | 0.96 | 37.7 | 38.085 | 37.67 | 4110589 |
| 1729896000 | 37.52 | -0.22 | -0.58 | 37.95 | 38.005 | 37.43 | 3374986 |
| 1729809600 | 37.74 | -0.24 | -0.63 | 38.03 | 38.19 | 37.665 | 4665490 |
| 1729723200 | 37.98 | -0.02 | -0.05 | 37.74 | 37.9899 | 37.6511 | 4836475 |
| 1729636800 | 38 | -0.16 | -0.42 | 37.72 | 38.045 | 37.72 | 3889835 |
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
