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 | 0.63 | 1.9705974351 | 31.97 | 33.015 | 31.97 | 5809341 | 32.60155007 | CS |
| 4 | 0.83 | 2.61252754171 | 31.77 | 33.015 | 31.5641 | 4947420 | 32.29821354 | CS |
| 12 | 5.06 | 18.373275236 | 27.54 | 33.015 | 27.235 | 4986900 | 30.68818288 | CS |
| 26 | 5.84 | 21.8236173393 | 26.76 | 33.015 | 25.93 | 4732131 | 29.36303393 | CS |
| 52 | 8.42 | 34.8221670802 | 24.18 | 33.015 | 22.2 | 5393049 | 27.37290178 | CS |
| 156 | 4.12 | 14.4662921348 | 28.48 | 33.015 | 22.2 | 5260044 | 27.70464629 | CS |
| 260 | 0.88 | 2.77427490542 | 31.72 | 36.83 | 18.12 | 5232502 | 28.17878113 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727390400 | 32.6 | -0.14 | -0.43 | 32.57 | 32.965 | 32.515 | 2911967 |
| 1727304000 | 32.74 | 0.17 | 0.52 | 32.71 | 32.83 | 32.479999 | 5073899 |
| 1727217600 | 32.57 | -0.27 | -0.82 | 32.6 | 33.015 | 32.5 | 4887804 |
| 1727131200 | 32.84 | 0.38 | 1.17 | 32.5 | 32.92 | 32.49 | 4593520 |
| 1726872000 | 32.46 | 0.67 | 2.11 | 31.97 | 32.61 | 31.97 | 11579515 |
| 1726785600 | 31.79 | -0.36 | -1.12 | 31.93 | 31.945 | 31.63 | 5508513 |
| 1726699200 | 32.15 | -0.25 | -0.77 | 32.305 | 32.494999 | 31.945 | 5267752 |
| 1726612800 | 32.4 | -0.28 | -0.86 | 32.619999 | 32.75 | 32.275 | 3463581 |
| 1726526400 | 32.68 | 0.22 | 0.68 | 32.58 | 32.82 | 32.56 | 3167904 |
| 1726267200 | 32.46 | 0.5 | 1.56 | 31.93 | 32.475 | 31.86 | 4211328 |
| 1726180800 | 31.96 | 0.01 | 0.03 | 32.009999 | 32.07 | 31.69 | 4294886 |
| 1726094400 | 31.95 | -0.21 | -0.65 | 32.049999 | 32.08 | 31.67 | 4274194 |
| 1726008000 | 32.159999 | -0.28 | -0.86 | 32.145 | 32.479999 | 32.009999 | 4613593 |
| 1725921600 | 32.439999 | 0.37 | 1.15 | 32.08 | 32.49 | 31.92 | 5824057 |
| 1725662400 | 32.07 | -0.08 | -0.25 | 32.284999 | 32.314999 | 32.040999 | 5365295 |
| 1725576000 | 32.15 | -0.06 | -0.19 | 32.49 | 32.5 | 32.08 | 6247637 |
| 1725489600 | 32.21 | 0.1 | 0.31 | 32.21 | 32.424999 | 32.025 | 4728902 |
| 1725403200 | 32.11 | 0.2 | 0.63 | 31.9021 | 32.314999 | 31.835 | 4734409 |
| 1725057600 | 31.91 | 0.16 | 0.50 | 31.77 | 31.945 | 31.5641 | 3252226 |
| 1724971200 | 31.75 | -0.01 | -0.03 | 31.74 | 31.77 | 31.3 | 4672024 |
| 1724884800 | 31.76 | 0.03 | 0.09 | 31.82 | 32.119999 | 31.745 | 5036990 |
| 1724798400 | 31.73 | -0.18 | -0.56 | 31.89 | 31.98 | 31.695 | 3797292 |
| 1724712000 | 31.91 | 0.12 | 0.38 | 31.86 | 32.02 | 31.815 | 4094180 |
| 1724452800 | 31.79 | 0.24 | 0.76 | 31.6 | 31.82 | 31.58 | 4449636 |
| 1724366400 | 31.55 | 0 | 0.00 | 31.51 | 31.725 | 31.49 | 5418802 |
| 1724280000 | 31.55 | 0.07 | 0.22 | 31.48 | 31.63 | 31.405 | 3551750 |
| 1724193600 | 31.48 | 0.1 | 0.32 | 31.4 | 31.56 | 31.34 | 3341287 |
| 1724107200 | 31.38 | 0.21 | 0.67 | 31.2 | 31.3951 | 31.17 | 2920611 |
| 1723848000 | 31.17 | 0.19 | 0.61 | 31.035 | 31.23 | 30.91 | 3454598 |
| 1723761600 | 30.98 | -0.07 | -0.23 | 30.85 | 31.14 | 30.76 | 4471890 |
| 1723675200 | 31.05 | 0.13 | 0.42 | 30.84 | 31.255 | 30.78 | 5125760 |
| 1723588800 | 30.92 | 0.09 | 0.29 | 30.9 | 31.04 | 30.775 | 6823976 |
| 1723502400 | 30.83 | 0.31 | 1.02 | 30.6 | 30.855 | 30.44 | 6657821 |
| 1723243200 | 30.52 | 0.01 | 0.03 | 30.53 | 30.56 | 29.97 | 4107477 |
| 1723156800 | 30.51 | 0.01 | 0.03 | 30.33 | 30.71 | 30.24 | 4704288 |
| 1723070400 | 30.5 | 0.27 | 0.89 | 30.34 | 30.955 | 30.18 | 8403123 |
| 1722984000 | 30.23 | 0.18 | 0.60 | 30.09 | 30.59 | 30.07 | 8158635 |
| 1722897600 | 30.05 | -0.59 | -1.93 | 31.105 | 31.155 | 29.975 | 7973929 |
| 1722638400 | 30.64 | 0.33 | 1.09 | 30.47 | 31.455 | 30.03 | 10967356 |
| 1722552000 | 30.31 | 0.59 | 1.99 | 29.87 | 30.345 | 29.75 | 5785605 |
| 1722465600 | 29.72 | -0.25 | -0.83 | 30 | 30.06 | 29.605 | 6863512 |
| 1722379200 | 29.97 | 0.32 | 1.08 | 29.58 | 30.095 | 29.58 | 5762779 |
| 1722292800 | 29.65 | 0.21 | 0.71 | 29.45 | 29.78 | 29.35 | 3112783 |
| 1722033600 | 29.44 | 0.22 | 0.75 | 29.32 | 29.535 | 29.25 | 4653379 |
| 1721947200 | 29.22 | 0.05 | 0.17 | 29.3 | 29.79 | 29.11 | 4477685 |
| 1721860800 | 29.17 | 0.4 | 1.39 | 28.96 | 29.29 | 28.94 | 3960974 |
| 1721774400 | 28.77 | -0.23 | -0.78 | 29.01 | 29.06 | 28.75 | 3350451 |
| 1721688000 | 28.995 | 0.38 | 1.31 | 28.68 | 29.065 | 28.62 | 2150453 |
| 1721428800 | 28.62 | -0.1 | -0.35 | 28.68 | 28.74 | 28.49 | 4110797 |
| 1721342400 | 28.72 | 0.01 | 0.03 | 28.51 | 29.12 | 28.51 | 3800831 |
| 1721256000 | 28.71 | 0.42 | 1.48 | 28.48 | 28.92 | 28.47 | 3550922 |
| 1721169600 | 28.29 | 0.32 | 1.14 | 28.12 | 28.399 | 27.98 | 3485127 |
| 1721083200 | 27.97 | -0.47 | -1.65 | 28.24 | 28.33 | 27.93 | 4392829 |
| 1720824000 | 28.44 | 0.22 | 0.78 | 28.26 | 28.505 | 28.21 | 6494401 |
| 1720737600 | 28.22 | 0.54 | 1.95 | 27.86 | 28.41 | 27.81 | 4749867 |
| 1720651200 | 27.68 | 0.27 | 0.99 | 27.47 | 27.68 | 27.285 | 6000749 |
| 1720564800 | 27.41 | 0.01 | 0.04 | 27.36 | 27.6 | 27.25 | 5303113 |
| 1720478400 | 27.4 | -0.01 | -0.04 | 27.38 | 27.465 | 27.235 | 4215413 |
| 1720219200 | 27.41 | -0.12 | -0.44 | 27.54 | 27.6 | 27.31 | 5873046 |
| 1720040640 | 27.53 | 0.11 | 0.40 | 27.52 | 27.86 | 27.39 | 2935179 |
| 1719960000 | 27.42 | 0.06 | 0.22 | 27.42 | 27.55 | 27.29 | 3463687 |
| 1719873600 | 27.36 | -0.29 | -1.05 | 27.79 | 27.89 | 27.345 | 3414642 |
| 1719614400 | 27.65 | -0.1 | -0.36 | 27.81 | 27.85 | 27.52 | 7194859 |
| 1719528000 | 27.75 | 0.05 | 0.18 | 27.73 | 27.78 | 27.58 | 3286415 |
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
