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 | 0.02 | 0.0628140703518 | 31.84 | 32.57 | 31.465 | 10935398 | 31.91343458 | CS |
| 4 | 3.9 | 13.9484978541 | 27.96 | 32.57 | 27.6 | 10769807 | 30.37419824 | CS |
| 12 | 2.8 | 9.63523743978 | 29.06 | 32.57 | 27.26 | 10073028 | 29.47498263 | CS |
| 26 | -4.38 | -12.0860927152 | 36.24 | 37.08 | 27.26 | 9237200 | 31.29641969 | CS |
| 52 | -5.84 | -15.4907161804 | 37.7 | 41.56 | 27.26 | 8027521 | 33.4881249 | CS |
| 156 | 9.38 | 41.7259786477 | 22.48 | 43.99 | 20.77 | 9315647 | 33.80950863 | CS |
| 260 | 10.81 | 51.3539192399 | 21.05 | 43.99 | 4.25 | 11421718 | 24.54503946 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 31.86 | -0.02 | -0.06 | 32.06 | 32.17 | 31.67 | 3389593 |
| 1732750800 | 31.88 | 0.07 | 0.22 | 31.94 | 32.56 | 31.85 | 7774661 |
| 1732664400 | 31.81 | -0.18 | -0.56 | 31.97 | 32.049999 | 31.465 | 11020970 |
| 1732578000 | 31.99 | 0.05 | 0.16 | 32.509999 | 32.57 | 31.56 | 15019989 |
| 1732318800 | 31.94 | 0.07 | 0.22 | 31.86 | 32.4 | 31.76 | 9296250 |
| 1732232400 | 31.87 | 0.69 | 2.21 | 31.45 | 32.29 | 31.3 | 11432698 |
| 1732146000 | 31.18 | 0.71 | 2.33 | 30.57 | 31.255 | 30.55 | 9528819 |
| 1732059600 | 30.47 | 0.02 | 0.07 | 30.1 | 30.75 | 30.07 | 9254846 |
| 1731973200 | 30.45 | 0.76 | 2.56 | 30.12 | 30.67 | 30.0117 | 9147320 |
| 1731714000 | 29.69 | -0.42 | -1.39 | 30.35 | 30.765 | 29.62 | 8678058 |
| 1731627600 | 30.11 | -0.08 | -0.26 | 30.52 | 30.52 | 30.015 | 8929405 |
| 1731541200 | 30.19 | 0 | 0.00 | 30.18 | 30.75 | 29.4611 | 11087153 |
| 1731454800 | 30.19 | 0.06 | 0.20 | 30.32 | 30.66 | 30.09 | 8788338 |
| 1731368400 | 30.13 | 0.9 | 3.08 | 29.13 | 30.23 | 29.03 | 9506400 |
| 1731109200 | 29.23 | -0.32 | -1.08 | 29.59 | 29.76 | 28.88 | 9588135 |
| 1731022800 | 29.55 | -0.95 | -3.11 | 29.655 | 29.655 | 28.81 | 15309848 |
| 1730936400 | 30.5 | 1.97 | 6.91 | 30 | 30.76 | 29.66 | 21922595 |
| 1730850000 | 28.53 | 0.4 | 1.42 | 28.14 | 28.675 | 28.11 | 9248816 |
| 1730763600 | 28.13 | 0.45 | 1.63 | 27.91 | 28.29 | 27.85 | 8047852 |
| 1730500800 | 27.68 | -0.06 | -0.22 | 27.96 | 28.135 | 27.6 | 8149256 |
| 1730414400 | 27.74 | 0.05 | 0.18 | 27.91 | 28.01 | 27.725 | 6988322 |
| 1730328000 | 27.69 | 0.17 | 0.62 | 27.62 | 28.1 | 27.56 | 6970207 |
| 1730241600 | 27.52 | -0.37 | -1.33 | 28 | 28.005 | 27.4001 | 8397016 |
| 1730155200 | 27.89 | -0.36 | -1.27 | 27.42 | 27.94 | 27.42 | 6567614 |
| 1729896000 | 28.25 | 0.4 | 1.44 | 28.1 | 28.39 | 27.94 | 9224016 |
| 1729809600 | 27.85 | 0.04 | 0.14 | 27.87 | 27.99 | 27.51 | 8799862 |
| 1729723200 | 27.81 | -0.43 | -1.52 | 28.15 | 28.29 | 27.635 | 7326274 |
| 1729636800 | 28.24 | -0.02 | -0.07 | 28.307 | 28.455 | 28.165 | 6266477 |
| 1729550400 | 28.26 | -0.07 | -0.25 | 28.6 | 28.685 | 28.08 | 9489274 |
| 1729291200 | 28.33 | -0.61 | -2.11 | 28.63 | 28.825 | 28.245 | 12659460 |
| 1729204800 | 28.94 | -0.36 | -1.23 | 28.9 | 29 | 28.51 | 11655350 |
| 1729118400 | 29.3 | 0.07 | 0.24 | 29.34 | 29.5 | 29.22 | 6688263 |
| 1729032000 | 29.23 | -1.35 | -4.41 | 29.63 | 29.82 | 29.18 | 9344102 |
| 1728945600 | 30.58 | -0.24 | -0.78 | 30.47 | 30.77 | 30.33 | 5662550 |
| 1728686400 | 30.82 | 0.09 | 0.29 | 30.52 | 30.985 | 30.52 | 4868469 |
| 1728600000 | 30.73 | 0.37 | 1.22 | 30.42 | 30.97 | 30.21 | 5480116 |
| 1728513600 | 30.36 | 0.31 | 1.03 | 29.77 | 30.445 | 29.74 | 6987727 |
| 1728427200 | 30.05 | -1.04 | -3.35 | 30.17 | 30.2782 | 29.725 | 8811954 |
| 1728340800 | 31.09 | 0 | 0.00 | 31.25 | 31.425 | 31 | 7376035 |
| 1728081600 | 31.09 | 0.36 | 1.17 | 31.02 | 31.285 | 30.7001 | 8860053 |
| 1727995200 | 30.73 | 0.86 | 2.88 | 29.98 | 30.91 | 29.64 | 16163087 |
| 1727908800 | 29.87 | -0.06 | -0.20 | 30.26 | 30.41 | 29.59 | 10906379 |
| 1727822400 | 29.93 | 0.88 | 3.03 | 28.77 | 30.26 | 28.73 | 17872021 |
| 1727735520 | 29.05 | 0.4 | 1.40 | 28.5 | 29.125 | 28.425 | 10607613 |
| 1727476800 | 28.65 | 0.84 | 3.02 | 27.92 | 28.66 | 27.89 | 14707681 |
| 1727390400 | 27.81 | -1.06 | -3.67 | 28.28 | 28.59 | 27.67 | 19286083 |
| 1727304000 | 28.87 | -1.1 | -3.67 | 29.82 | 29.86 | 28.66 | 14352605 |
| 1727217600 | 29.97 | 0.02 | 0.07 | 30.57 | 30.71 | 29.875 | 6292101 |
| 1727131200 | 29.95 | 0.48 | 1.63 | 29.6 | 30.155 | 29.48 | 6835774 |
| 1726872000 | 29.47 | -0.06 | -0.20 | 29.32 | 29.65 | 28.97 | 14495949 |
| 1726785600 | 29.53 | 0.43 | 1.48 | 29.86 | 29.89 | 29.39 | 9506143 |
| 1726699200 | 29.1 | -0.2 | -0.68 | 29.29 | 29.6 | 28.935 | 6133980 |
| 1726612800 | 29.3 | 0.89 | 3.13 | 28.48 | 29.4 | 28.48 | 9861070 |
| 1726526400 | 28.41 | 0.54 | 1.94 | 28.19 | 28.435 | 28 | 9904233 |
| 1726267200 | 27.87 | -0.15 | -0.54 | 28.04 | 28.435 | 27.67 | 8438653 |
| 1726180800 | 28.02 | 0.05 | 0.18 | 28 | 28.2 | 27.54 | 14356088 |
| 1726094400 | 27.97 | -0.34 | -1.20 | 28.39 | 28.39 | 27.525 | 11042764 |
| 1726008000 | 28.31 | -0.37 | -1.29 | 28.4 | 28.5 | 27.96 | 7091897 |
| 1725921600 | 28.68 | 0.09 | 0.31 | 28.6 | 29.045 | 28.5461 | 8084273 |
| 1725662400 | 28.59 | -0.48 | -1.65 | 29.3 | 29.39 | 28.43 | 9143008 |
| 1725576000 | 29.07 | -0.35 | -1.19 | 29.46 | 29.48 | 28.99 | 7654740 |
| 1725489600 | 29.42 | -0.43 | -1.44 | 29.9 | 30.21 | 29.21 | 9274053 |
| 1725403200 | 29.85 | -1.24 | -3.99 | 30.3697 | 30.43 | 29.78 | 10756083 |
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
