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 | -0.2368 | -0.811603739958 | 29.1768 | 29.1768 | 28.6001 | 1689 | 28.79933121 | SP |
| 4 | -0.95 | -3.17832050853 | 29.89 | 31.71 | 28.39 | 3694 | 29.62294416 | SP |
| 12 | 0.44 | 1.54385964912 | 28.5 | 31.71 | 28.39 | 2561 | 29.49191767 | SP |
| 26 | 0.69 | 2.44247787611 | 28.25 | 31.71 | 27.655 | 1743 | 29.06186699 | SP |
| 52 | 0.64 | 2.26148409894 | 28.3 | 31.71 | 27.4 | 1577 | 28.80722835 | SP |
| 156 | -3.82 | -11.6605616606 | 32.76 | 32.8419 | 27.4 | 1317 | 29.48274453 | SP |
| 260 | -3.6 | -11.0633066994 | 32.54 | 34.95 | 27.4 | 1128 | 30.4323722 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 28.94 | 0.17 | 0.59 | 29.04 | 29.099 | 28.94 | 606 |
| 1732232400 | 28.77 | 0 | 0.00 | 28.77 | 28.77 | 28.77 | 84 |
| 1732146000 | 28.77 | 0.17 | 0.59 | 28.77 | 28.77 | 28.65 | 674 |
| 1732059600 | 28.6001 | -0.21 | -0.72 | 29.09 | 29.1 | 28.6001 | 2235 |
| 1731973200 | 28.8062 | -0.23 | -0.80 | 28.77 | 29.1 | 28.77 | 3902 |
| 1731714000 | 29.0399 | -0.28 | -0.96 | 29.32 | 29.32 | 28.756 | 1852 |
| 1731627600 | 29.32 | 0.93 | 3.28 | 29.89 | 29.89 | 28.7 | 3545 |
| 1731541200 | 28.39 | -0.13 | -0.46 | 28.85 | 28.85 | 28.39 | 2248 |
| 1731454800 | 28.52 | -0.05 | -0.18 | 28.9728 | 29.0402 | 28.5001 | 5300 |
| 1731368400 | 28.57 | 0.03 | 0.10 | 28.77 | 29.36 | 28.57 | 1261 |
| 1731109200 | 28.5401 | -0.79 | -2.70 | 30.05 | 30.05 | 28.54 | 7643 |
| 1731022800 | 29.3312 | -0.21 | -0.72 | 29.23 | 29.4 | 28.99 | 1304 |
| 1730936400 | 29.545 | -0.17 | -0.57 | 29.78 | 30.19 | 29.2703 | 901 |
| 1730850000 | 29.715 | -0.72 | -2.37 | 30.07 | 30.07 | 29.64 | 633 |
| 1730763600 | 30.435 | 1.14 | 3.87 | 29 | 30.435 | 28.95 | 5059 |
| 1730500800 | 29.3 | 0 | 0.00 | 29.11 | 29.3 | 29.1 | 1319 |
| 1730414400 | 29.3 | -0.2 | -0.68 | 29.5 | 29.5 | 28.65 | 5814 |
| 1730328000 | 29.4999 | -1.2 | -3.91 | 30.28 | 30.28 | 28.7 | 1572 |
| 1730241600 | 30.7 | 0.25 | 0.82 | 30.25 | 31.71 | 29.8501 | 9485 |
| 1730155200 | 30.4501 | 0.65 | 2.16 | 30 | 30.8898 | 29.9999 | 17839 |
| 1729896000 | 29.805 | -0.25 | -0.82 | 29.89 | 30.12 | 29.74 | 5686 |
| 1729809600 | 30.05 | 0.56 | 1.90 | 29.54 | 31.5499 | 29.5331 | 12488 |
| 1729723200 | 29.49 | 0.05 | 0.16 | 29.7 | 29.9 | 29.49 | 1620 |
| 1729636800 | 29.4443 | -0.16 | -0.53 | 29.8 | 29.8 | 29.4443 | 9615 |
| 1729550400 | 29.6 | 0.36 | 1.23 | 29.42 | 29.89 | 29.31 | 15467 |
| 1729291200 | 29.2401 | 0.02 | 0.07 | 29.2401 | 29.31 | 29.2401 | 615 |
| 1729204800 | 29.2201 | 0 | 0.00 | 29.48 | 29.48 | 29.2201 | 336 |
| 1729118400 | 29.2201 | 0 | 0.00 | 29.44 | 29.44 | 29.2201 | 1061 |
| 1729032000 | 29.22 | -0.07 | -0.24 | 29.29 | 29.29 | 29.2 | 457 |
| 1728945600 | 29.29 | -0.18 | -0.61 | 29.15 | 29.44 | 29.15 | 454 |
| 1728686400 | 29.47 | 0.28 | 0.96 | 29.18 | 29.47 | 28.81 | 2034 |
| 1728600000 | 29.19 | -0.29 | -0.98 | 29.29 | 29.46 | 29.19 | 1114 |
| 1728513600 | 29.48 | 0.22 | 0.75 | 29.1 | 29.48 | 29.1 | 1949 |
| 1728427200 | 29.26 | -0.12 | -0.39 | 29.56 | 29.73 | 29.07 | 5828 |
| 1728340800 | 29.375 | 0.18 | 0.63 | 29.19 | 29.375 | 29.13 | 984 |
| 1728081600 | 29.19 | 0.2 | 0.69 | 29.17 | 29.77 | 29.15 | 2420 |
| 1727995200 | 28.99 | 0.08 | 0.28 | 28.8 | 29 | 28.8 | 599 |
| 1727908800 | 28.91 | 0.19 | 0.66 | 28.86 | 29.15 | 28.73 | 5206 |
| 1727822400 | 28.7201 | -0.13 | -0.47 | 28.89 | 28.895 | 28.72 | 2122 |
| 1727736000 | 28.855 | 0 | 0.00 | 28.9 | 28.9 | 28.855 | 20 |
| 1727476800 | 28.855 | -0.13 | -0.47 | 28.855 | 28.855 | 28.855 | 335 |
| 1727390400 | 28.9899 | 0 | 0.00 | 28.9899 | 28.9899 | 28.9899 | 0 |
| 1727304000 | 28.9899 | 0.22 | 0.76 | 28.81 | 28.99 | 28.81 | 3157 |
| 1727217600 | 28.77 | -0.2 | -0.69 | 28.77 | 28.77 | 28.77 | 228 |
| 1727131200 | 28.97 | 0.33 | 1.15 | 28.79 | 28.97 | 28.78 | 1750 |
| 1726872000 | 28.6401 | 0 | 0.00 | 28.6401 | 28.6401 | 28.6401 | 0 |
| 1726785600 | 28.6401 | -0.28 | -0.97 | 28.6401 | 28.6401 | 28.6401 | 673 |
| 1726699200 | 28.9199 | 0.3 | 1.06 | 28.73 | 28.92 | 28.73 | 1420 |
| 1726612800 | 28.6177 | -0.23 | -0.81 | 28.62 | 28.87 | 28.6177 | 475 |
| 1726526400 | 28.85 | 0.19 | 0.67 | 28.66 | 28.85 | 28.66 | 3802 |
| 1726267200 | 28.6573 | 0.04 | 0.13 | 28.66 | 28.82 | 28.6573 | 484 |
| 1726180800 | 28.62 | 0 | 0.00 | 28.62 | 28.62 | 28.62 | 158 |
| 1726094400 | 28.62 | 0.01 | 0.02 | 28.64 | 28.64 | 28.62 | 282 |
| 1726008000 | 28.615 | 0.07 | 0.26 | 28.615 | 28.615 | 28.615 | 110 |
| 1725921600 | 28.5403 | -0.02 | -0.07 | 28.5403 | 28.5403 | 28.5403 | 463 |
| 1725662400 | 28.56 | 0 | 0.00 | 28.56 | 28.56 | 28.56 | 350 |
| 1725576000 | 28.56 | 0 | 0.00 | 28.56 | 28.56 | 28.55 | 615 |
| 1725489600 | 28.56 | 0 | 0.00 | 28.55 | 28.56 | 28.55 | 102 |
| 1725403200 | 28.56 | 0.08 | 0.27 | 28.47 | 28.56 | 28.43 | 405 |
| 1725057600 | 28.482 | -0.02 | -0.06 | 28.5 | 28.56 | 28.482 | 382 |
| 1724971200 | 28.5 | 0.11 | 0.39 | 28.43 | 28.5 | 28.37 | 2199 |
| 1724884800 | 28.39 | -0.17 | -0.59 | 28.41 | 28.41 | 28.39 | 4211 |
| 1724798400 | 28.5599 | 0.04 | 0.15 | 28.55 | 28.56 | 28.55 | 500 |
| 1724712000 | 28.5162 | 0.04 | 0.14 | 28.55 | 28.55 | 28.5 | 544 |
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
