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 | 0.295 | 0.955310880829 | 30.88 | 31.65 | 30.5971 | 367450 | 30.99596571 | CS |
| 4 | 0.745 | 2.44824186658 | 30.43 | 31.65 | 29.96 | 367398 | 30.73991077 | CS |
| 12 | 2.015 | 6.91015089163 | 29.16 | 31.65 | 28.02 | 519968 | 29.44294345 | CS |
| 26 | 6.125 | 24.4510978044 | 25.05 | 31.65 | 24.06 | 416498 | 28.25340439 | CS |
| 52 | 6.175 | 24.7 | 25 | 31.65 | 23.53 | 373364 | 26.86465515 | CS |
| 156 | 6.675 | 27.2448979592 | 24.5 | 32.93 | 20.76 | 375140 | 26.47664332 | CS |
| 260 | 7.565 | 32.0415078357 | 23.61 | 32.93 | 20.76 | 394375 | 26.27806034 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733269200 | 30.76 | -0.04 | -0.13 | 30.89 | 30.96 | 30.5971 | 315006 |
| 1733182800 | 30.8 | -0.17 | -0.55 | 30.91 | 31.15 | 30.78 | 353818 |
| 1732917840 | 30.97 | -0.33 | -1.05 | 31.515 | 31.6 | 30.964 | 286250 |
| 1732750800 | 31.3 | 0.5 | 1.62 | 31.135 | 31.65 | 31.01 | 498333 |
| 1732664400 | 30.8 | 0.16 | 0.52 | 30.495 | 30.89 | 30.495 | 439541 |
| 1732578000 | 30.64 | -0.11 | -0.36 | 30.99 | 31.04 | 30.26 | 526321 |
| 1732318800 | 30.75 | -0.16 | -0.52 | 31.05 | 31.21 | 30.73 | 317922 |
| 1732232400 | 30.91 | 0.11 | 0.36 | 30.98 | 31.18 | 30.905 | 306956 |
| 1732146000 | 30.8 | -0.08 | -0.26 | 30.705 | 30.84 | 30.56 | 259902 |
| 1732059600 | 30.88 | 0.37 | 1.21 | 30.245 | 30.9 | 30.245 | 228041 |
| 1731973200 | 30.51 | 0.35 | 1.16 | 30.13 | 30.61 | 30.1 | 242527 |
| 1731714000 | 30.16 | 0 | 0.00 | 30.34 | 30.46 | 30.14 | 286931 |
| 1731627600 | 30.16 | -0.21 | -0.69 | 30.4 | 30.43 | 30.075 | 253940 |
| 1731541200 | 30.37 | -0.24 | -0.78 | 30.81 | 30.9 | 30.36 | 271787 |
| 1731454800 | 30.61 | -0.51 | -1.64 | 31.11 | 31.26 | 30.61 | 470337 |
| 1731368400 | 31.12 | 0.18 | 0.58 | 31 | 31.37 | 31 | 285084 |
| 1731109200 | 30.94 | 0.13 | 0.42 | 30.9 | 31.2 | 30.87 | 420158 |
| 1731022800 | 30.81 | 0.27 | 0.88 | 30.58 | 31.055 | 30.55 | 464885 |
| 1730936400 | 30.54 | 0.66 | 2.21 | 30.62 | 30.735 | 29.96 | 663674 |
| 1730850000 | 29.88 | 0.18 | 0.61 | 29.585 | 29.98 | 29.585 | 663298 |
| 1730763600 | 29.7 | 0.16 | 0.54 | 29.57 | 30.28 | 29.57 | 507910 |
| 1730500800 | 29.54 | 0.09 | 0.31 | 29.77 | 30.19 | 29.53 | 357966 |
| 1730414400 | 29.45 | -0.61 | -2.03 | 29.88 | 30.22 | 29.42 | 626972 |
| 1730328000 | 30.06 | 0.63 | 2.14 | 29.08 | 30.1 | 28.62 | 617334 |
| 1730241600 | 29.43 | -0.03 | -0.10 | 29.36 | 29.54 | 29.195 | 506041 |
| 1730155200 | 29.46 | 0.26 | 0.89 | 29.37 | 29.67 | 29.37 | 425221 |
| 1729896000 | 29.2 | -0.26 | -0.88 | 29.67 | 29.67 | 29.145 | 259718 |
| 1729809600 | 29.46 | -0.02 | -0.07 | 29.51 | 29.585 | 29.29 | 364522 |
| 1729723200 | 29.48 | 0.25 | 0.86 | 29.145 | 29.52 | 29.13 | 264363 |
| 1729636800 | 29.23 | -0.04 | -0.14 | 29.27 | 29.43 | 29.105 | 232798 |
| 1729550400 | 29.27 | -0.72 | -2.40 | 29.95 | 29.95 | 29.245 | 243883 |
| 1729291200 | 29.99 | 0.34 | 1.15 | 29.7 | 29.99 | 29.64 | 331597 |
| 1729204800 | 29.65 | -0.12 | -0.40 | 29.7 | 29.8098 | 29.58 | 329337 |
| 1729118400 | 29.77 | 0.4 | 1.36 | 29.46 | 29.81 | 29.37 | 458440 |
| 1729032000 | 29.37 | 0.29 | 1.00 | 29.17 | 29.735 | 29.17 | 420915 |
| 1728945600 | 29.08 | 0.1 | 0.35 | 28.98 | 29.17 | 28.86 | 326202 |
| 1728686400 | 28.98 | 0.1 | 0.35 | 28.95 | 29.18 | 28.81 | 251061 |
| 1728600000 | 28.88 | -0.37 | -1.26 | 29.11 | 29.25 | 28.82 | 210457 |
| 1728513600 | 29.25 | 0.14 | 0.48 | 28.96 | 29.3 | 28.9586 | 653274 |
| 1728427200 | 29.11 | -0.14 | -0.48 | 29.28 | 29.375 | 29.01 | 403908 |
| 1728340800 | 29.25 | -0.22 | -0.75 | 29.37 | 29.38 | 29.075 | 474037 |
| 1728081600 | 29.47 | 0.24 | 0.82 | 29.31 | 29.47 | 29.17 | 523287 |
| 1727995200 | 29.23 | 0.71 | 2.49 | 28.8951 | 29.23 | 28.81 | 842694 |
| 1727908800 | 28.52 | -0.37 | -1.28 | 28.91 | 28.95 | 28.24 | 452324 |
| 1727822400 | 28.89 | 0.52 | 1.83 | 28.41 | 28.95 | 28.24 | 829389 |
| 1727735520 | 28.37 | 0.05 | 0.18 | 28.17 | 28.4102 | 28.065 | 568809 |
| 1727476800 | 28.32 | 0.11 | 0.39 | 28.44 | 28.49 | 28.195 | 649378 |
| 1727390400 | 28.21 | -0.09 | -0.32 | 28.27 | 28.58 | 28.08 | 1471709 |
| 1727304000 | 28.3 | -0.32 | -1.12 | 28.62 | 28.75 | 28.21 | 1819415 |
| 1727217600 | 28.62 | -0.87 | -2.95 | 28.93 | 29.09 | 28.57 | 4398340 |
| 1727131200 | 29.49 | 0.07 | 0.24 | 29.58 | 29.79 | 29.3 | 475536 |
| 1726872000 | 29.42 | -0.45 | -1.51 | 29.73 | 29.89 | 29.345 | 872583 |
| 1726785600 | 29.87 | 0.07 | 0.23 | 29.96 | 30.01 | 29.57 | 283784 |
| 1726699200 | 29.8 | -0.06 | -0.20 | 29.9 | 30.33 | 29.7 | 318233 |
| 1726612800 | 29.86 | 0.06 | 0.20 | 29.9 | 30.2 | 29.79 | 273799 |
| 1726526400 | 29.8 | 0.01 | 0.03 | 29.99 | 30.11 | 29.77 | 198159 |
| 1726267200 | 29.79 | 0.2 | 0.68 | 29.81 | 29.9 | 29.68 | 264140 |
| 1726180800 | 29.59 | 0.38 | 1.30 | 29.39 | 29.6 | 29.275 | 218565 |
| 1726094400 | 29.21 | -0.21 | -0.71 | 29.16 | 29.31 | 28.83 | 165441 |
| 1726008000 | 29.42 | 0.16 | 0.55 | 29.48 | 29.54 | 29.131 | 142838 |
| 1725921600 | 29.26 | 0.12 | 0.41 | 29.14 | 29.33 | 28.88 | 211323 |
| 1725662400 | 29.14 | -0.23 | -0.78 | 29.54 | 29.54 | 28.98 | 261353 |
| 1725576000 | 29.37 | -0.04 | -0.14 | 29.655 | 29.95 | 29.3 | 239224 |
| 1725489600 | 29.41 | 0.04 | 0.14 | 29.25 | 29.675 | 29.21 | 308575 |
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
