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 | -0.85 | -2.18004616568 | 38.99 | 39.27 | 38.06 | 744021 | 38.71683071 | CS |
| 4 | 1.26 | 3.41648590022 | 36.88 | 39.27 | 36.28 | 1062915 | 37.75284028 | CS |
| 12 | 3.35 | 9.62920379419 | 34.79 | 39.27 | 33.95 | 1136773 | 36.03248201 | CS |
| 26 | 7.12 | 22.9529335912 | 31.02 | 39.27 | 29.51 | 1162868 | 34.07818697 | CS |
| 52 | 8.88 | 30.3485987697 | 29.26 | 39.27 | 27.195 | 1383309 | 31.4592101 | CS |
| 156 | 14.07 | 58.4545076859 | 24.07 | 39.27 | 20.275 | 1593999 | 26.66162379 | CS |
| 260 | 15.94 | 71.8018018018 | 22.2 | 39.27 | 11.88 | 1754118 | 23.57429814 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733269200 | 38.43 | -0.14 | -0.36 | 38.71 | 38.76 | 38.245 | 877977 |
| 1733182800 | 38.57 | -0.4 | -1.03 | 38.98 | 38.98 | 38.345 | 701482 |
| 1732917840 | 38.97 | -0.01 | -0.03 | 39.01 | 39.2 | 38.945 | 565420 |
| 1732750800 | 38.98 | 0.18 | 0.46 | 39.015 | 39.27 | 38.95 | 805431 |
| 1732664400 | 38.8 | 0 | 0.00 | 38.7 | 38.92 | 38.5 | 714335 |
| 1732578000 | 38.8 | 0.2 | 0.52 | 38.775 | 39.09 | 38.71 | 1920493 |
| 1732318800 | 38.6 | 0.38 | 0.99 | 38.35 | 38.65 | 38.33 | 937729 |
| 1732232400 | 38.22 | 0.49 | 1.30 | 37.81 | 38.3 | 37.7593 | 838889 |
| 1732146000 | 37.73 | 0.26 | 0.69 | 37.67 | 37.805 | 37.395 | 873473 |
| 1732059600 | 37.47 | -0.18 | -0.48 | 37.63 | 37.725 | 37.34 | 1188221 |
| 1731973200 | 37.65 | 0.14 | 0.37 | 37.525 | 37.815 | 37.525 | 1129691 |
| 1731714000 | 37.51 | 0.18 | 0.48 | 37.355 | 37.75 | 37.355 | 1257268 |
| 1731627600 | 37.33 | -0.15 | -0.40 | 37.575 | 37.61 | 37.15 | 1088396 |
| 1731541200 | 37.48 | 0.04 | 0.11 | 37.3 | 37.785 | 37.3 | 1089199 |
| 1731454800 | 37.44 | 0.35 | 0.94 | 37.25 | 37.53 | 37.13 | 1329214 |
| 1731368400 | 37.09 | 0.26 | 0.71 | 37.2 | 37.5 | 37.07 | 962791 |
| 1731109200 | 36.83 | 0.5 | 1.38 | 36.46 | 37.16 | 36.41 | 1191682 |
| 1731022800 | 36.33 | -0.36 | -0.98 | 36.52 | 36.65 | 36.28 | 1064551 |
| 1730936400 | 36.69 | 1.55 | 4.41 | 36.88 | 37.055 | 36.41 | 1512894 |
| 1730850000 | 35.14 | 0.49 | 1.41 | 34.675 | 35.17 | 34.64 | 881443 |
| 1730763600 | 34.65 | 0.15 | 0.43 | 34.5 | 34.83 | 34.46 | 1087808 |
| 1730500800 | 34.5 | -0.43 | -1.23 | 34.93 | 35.17 | 34.5 | 773883 |
| 1730414400 | 34.93 | -0.36 | -1.02 | 35.43 | 35.57 | 34.87 | 1483171 |
| 1730328000 | 35.29 | 0.14 | 0.40 | 35.33 | 35.64 | 35.28 | 1218929 |
| 1730241600 | 35.15 | -0.15 | -0.42 | 35.145 | 35.64 | 35.12 | 1351311 |
| 1730155200 | 35.3 | 0.9 | 2.62 | 34.54 | 35.38 | 34.54 | 1362611 |
| 1729896000 | 34.4 | -0.53 | -1.52 | 35.2 | 35.27 | 34.35 | 1187595 |
| 1729809600 | 34.93 | -0.86 | -2.40 | 34.745 | 35.05 | 34.4 | 1515876 |
| 1729723200 | 35.79 | 0.02 | 0.06 | 35.71 | 35.88 | 35.57 | 1063825 |
| 1729636800 | 35.77 | -0.19 | -0.53 | 35.94 | 35.94 | 35.365 | 878460 |
| 1729550400 | 35.96 | -0.44 | -1.21 | 36.33 | 36.49 | 35.905 | 894588 |
| 1729291200 | 36.4 | -0.02 | -0.05 | 36.38 | 36.47 | 36.19 | 819155 |
| 1729204800 | 36.42 | 0.25 | 0.69 | 36.28 | 36.5 | 36.185 | 710783 |
| 1729118400 | 36.17 | 0.25 | 0.70 | 35.81 | 36.35 | 35.81 | 936433 |
| 1729032000 | 35.92 | 0.28 | 0.79 | 35.81 | 36.385 | 35.66 | 795581 |
| 1728945600 | 35.64 | 0.22 | 0.62 | 35.55 | 35.715 | 35.39 | 542562 |
| 1728686400 | 35.42 | 0.19 | 0.54 | 35.46 | 35.66 | 35.31 | 706769 |
| 1728600000 | 35.23 | 0.09 | 0.26 | 35.4 | 35.435 | 35.03 | 868792 |
| 1728513600 | 35.14 | 0.25 | 0.72 | 34.84 | 35.38 | 34.84 | 633273 |
| 1728427200 | 34.89 | 0.18 | 0.52 | 34.93 | 35.04 | 34.83 | 714069 |
| 1728340800 | 34.71 | -1.15 | -3.21 | 35.71 | 35.71 | 34.6 | 1197505 |
| 1728081600 | 35.86 | 0.53 | 1.50 | 35.53 | 35.885 | 35.46 | 735422 |
| 1727995200 | 35.33 | 0 | 0.00 | 35.3 | 35.435 | 35.08 | 924093 |
| 1727908800 | 35.33 | -0.14 | -0.39 | 35.39 | 35.62 | 35.185 | 1075725 |
| 1727822400 | 35.47 | 0.05 | 0.14 | 35.48 | 35.68 | 35.26 | 683035 |
| 1727735520 | 35.42 | 0.04 | 0.11 | 35.46 | 35.46 | 35.06 | 877977 |
| 1727476800 | 35.38 | -0.05 | -0.14 | 35.46 | 35.69 | 35.35 | 796169 |
| 1727390400 | 35.43 | 0.13 | 0.37 | 35.32 | 35.62 | 35.24 | 900069 |
| 1727304000 | 35.3 | 0.11 | 0.31 | 35.39 | 35.43 | 35.11 | 1222526 |
| 1727217600 | 35.19 | -0.46 | -1.29 | 35.52 | 35.645 | 35.105 | 1465689 |
| 1727131200 | 35.65 | 0.33 | 0.93 | 35.41 | 35.66 | 35.3 | 1171652 |
| 1726872000 | 35.32 | -0.26 | -0.73 | 35.46 | 35.49 | 34.99 | 7467969 |
| 1726785600 | 35.58 | 0.07 | 0.20 | 35.58 | 35.66 | 35.28 | 1077913 |
| 1726699200 | 35.51 | 0.12 | 0.34 | 35.44 | 35.83 | 35.37 | 1222537 |
| 1726612800 | 35.39 | -0.08 | -0.23 | 35.43 | 35.6099 | 35.22 | 943833 |
| 1726526400 | 35.47 | 0.42 | 1.20 | 35.25 | 35.515 | 35.21 | 1152026 |
| 1726267200 | 35.05 | 0.51 | 1.48 | 34.74 | 35.06 | 34.74 | 924000 |
| 1726180800 | 34.54 | 0.23 | 0.67 | 34.43 | 34.58 | 34.245 | 1116316 |
| 1726094400 | 34.31 | -0.61 | -1.75 | 34.79 | 34.79 | 33.95 | 1194234 |
| 1726008000 | 34.92 | -0.1 | -0.29 | 35.11 | 35.29 | 34.745 | 1344959 |
| 1725921600 | 35.02 | 0.07 | 0.20 | 35.06 | 35.29 | 34.735 | 1327772 |
| 1725662400 | 34.95 | -0.54 | -1.52 | 35.24 | 35.38 | 34.94 | 1018108 |
| 1725576000 | 35.49 | -0.41 | -1.14 | 35.75 | 35.89 | 35.39 | 826923 |
| 1725489600 | 35.9 | 0.14 | 0.39 | 35.86 | 36.05 | 35.625 | 806587 |
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
