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 | -0.39 | -1.40591204037 | 27.74 | 28.005 | 26.71 | 748330 | 27.40246926 | CS |
| 4 | -2.24 | -7.57012504224 | 29.59 | 30.84 | 26.71 | 787854 | 28.9062767 | CS |
| 12 | -5.52 | -16.7934286584 | 32.87 | 33.9 | 26.71 | 770527 | 29.79215288 | CS |
| 26 | 0.45 | 1.67286245353 | 26.9 | 33.9 | 26.07 | 708659 | 29.32825164 | CS |
| 52 | 3.92 | 16.7306871532 | 23.43 | 33.9 | 20 | 819338 | 26.11188155 | CS |
| 156 | 1.37 | 5.27328714396 | 25.98 | 33.9 | 20 | 695534 | 25.48467878 | CS |
| 260 | 5.54 | 25.4011921137 | 21.81 | 33.9 | 15.36 | 660627 | 24.61945386 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 27.28 | 0.21 | 0.78 | 27.17 | 27.46 | 25.88 | 1044430 |
| 1740094800 | 27.07 | -0.05 | -0.18 | 27.01 | 27.15 | 26.71 | 606034 |
| 1740008400 | 27.12 | -0.62 | -2.24 | 27.5 | 27.72 | 27.11 | 684738 |
| 1739922000 | 27.74 | 0.22 | 0.80 | 27.6 | 27.92 | 27.51 | 889471 |
| 1739576400 | 27.52 | -0.03 | -0.11 | 27.74 | 28.005 | 27.43 | 810875 |
| 1739490000 | 27.55 | -0.23 | -0.83 | 27.88 | 27.91 | 27.49 | 821098 |
| 1739403600 | 27.78 | -0.65 | -2.29 | 28.02 | 28.3 | 27.75 | 519297 |
| 1739317200 | 28.43 | -0.11 | -0.39 | 28.42 | 28.685 | 28.31 | 553555 |
| 1739230800 | 28.54 | -0.11 | -0.38 | 28.85 | 28.87 | 28.41 | 902457 |
| 1738971600 | 28.65 | -0.9 | -3.05 | 29.63 | 29.63 | 28.56 | 677511 |
| 1738885200 | 29.55 | -0.17 | -0.57 | 29.83 | 30.09 | 29.35 | 458386 |
| 1738798800 | 29.72 | 0.19 | 0.64 | 29.65 | 29.94 | 29.38 | 435490 |
| 1738712400 | 29.53 | 0.48 | 1.65 | 29.08 | 29.53 | 28.69 | 660661 |
| 1738626000 | 29.05 | -0.7 | -2.35 | 29.08 | 29.6 | 28.865 | 824192 |
| 1738366800 | 29.75 | -0.44 | -1.46 | 30.25 | 30.285 | 29.4 | 969907 |
| 1738280400 | 30.19 | 0.41 | 1.38 | 30.27 | 30.84 | 28.87 | 1453133 |
| 1738194000 | 29.78 | -0.13 | -0.43 | 30 | 30.12 | 29.68 | 1259836 |
| 1738107600 | 29.91 | 0.09 | 0.30 | 29.74 | 29.95 | 29.48 | 751883 |
| 1738021200 | 29.82 | 0.43 | 1.46 | 29.43 | 30.15 | 29.24 | 1031245 |
| 1737762000 | 29.39 | -0.4 | -1.34 | 29.59 | 29.72 | 29.23 | 629733 |
| 1737675600 | 29.79 | 0 | 0.00 | 29.79 | 29.79 | 29.79 | 0 |
| 1737589200 | 29.79 | 0.13 | 0.44 | 29.81 | 29.97 | 29.5 | 534330 |
| 1737502800 | 29.66 | -0.06 | -0.20 | 29.965 | 30.01 | 29.53 | 636854 |
| 1737157200 | 29.72 | -1.01 | -3.29 | 30.7 | 30.7 | 29.6 | 2701945 |
| 1737070800 | 30.73 | 0.33 | 1.09 | 30.31 | 30.8 | 30.1 | 612259 |
| 1736984400 | 30.4 | 1.09 | 3.72 | 30.19 | 30.62 | 29.99 | 692532 |
| 1736898000 | 29.31 | 0.4 | 1.38 | 29.1 | 29.395 | 29.1 | 571109 |
| 1736811600 | 28.91 | 0.65 | 2.30 | 28.16 | 28.99 | 28.06 | 514928 |
| 1736552400 | 28.26 | -0.91 | -3.12 | 28.69 | 28.825 | 28.24 | 514469 |
| 1736379600 | 29.17 | -0.08 | -0.27 | 28.9841 | 29.26 | 28.86 | 537435 |
| 1736293200 | 29.25 | -0.69 | -2.30 | 29.82 | 29.825 | 28.965 | 1162841 |
| 1736206800 | 29.94 | 0.05 | 0.17 | 30.33 | 30.61 | 29.91 | 893013 |
| 1735947600 | 29.89 | 0.76 | 2.61 | 29.31 | 30 | 29.06 | 619055 |
| 1735861200 | 29.13 | -0.15 | -0.51 | 29.435 | 29.585 | 28.97 | 550585 |
| 1735688400 | 29.28 | -0.04 | -0.14 | 29.47 | 29.7 | 29.27 | 389288 |
| 1735602000 | 29.32 | -0.22 | -0.74 | 29.33 | 29.53 | 29.07 | 475261 |
| 1735342800 | 29.54 | -0.07 | -0.24 | 29.535 | 29.79 | 29.24 | 343254 |
| 1735256400 | 29.61 | 0.25 | 0.85 | 29.16 | 29.699 | 29.16 | 512376 |
| 1735077840 | 29.36 | 0.2 | 0.69 | 29.21 | 29.6 | 29.09 | 223322 |
| 1734997200 | 29.16 | 0.22 | 0.76 | 28.83 | 29.32 | 28.68 | 715681 |
| 1734738000 | 28.94 | -0.44 | -1.50 | 29.445 | 29.59 | 28.74 | 1585888 |
| 1734651600 | 29.38 | -0.02 | -0.07 | 29.615 | 29.94 | 29.13 | 646322 |
| 1734565200 | 29.4 | -0.68 | -2.26 | 29.98 | 30.37 | 29.24 | 1340298 |
| 1734478800 | 30.08 | -0.93 | -3.00 | 30.78 | 31.12 | 30.07 | 1128381 |
| 1734392400 | 31.01 | 0 | 0.00 | 30.84 | 31.25 | 30.8 | 479341 |
| 1734133200 | 31.01 | -0.61 | -1.93 | 31.37 | 31.6 | 30.97 | 557243 |
| 1734046800 | 31.62 | 0.07 | 0.22 | 31.46 | 31.84 | 31.13 | 600206 |
| 1733960400 | 31.55 | 0.2 | 0.64 | 31.47 | 31.8663 | 31.41 | 715479 |
| 1733874000 | 31.35 | -0.19 | -0.60 | 31.615 | 31.83 | 31.29 | 741982 |
| 1733787600 | 31.54 | 0.07 | 0.22 | 31.645 | 32.034999 | 31.42 | 623872 |
| 1733528400 | 31.47 | -0.04 | -0.13 | 31.78 | 31.87 | 31.33 | 580875 |
| 1733442000 | 31.51 | -0.36 | -1.13 | 31.965 | 32.02 | 31.48 | 601460 |
| 1733355600 | 31.87 | 0 | 0.00 | 31.82 | 32.205 | 31.53 | 727052 |
| 1733269200 | 31.87 | -1.24 | -3.75 | 32.68 | 32.68 | 31.72 | 1121659 |
| 1733182800 | 33.11 | -0.5 | -1.49 | 33.58 | 33.58 | 32.5001 | 1279405 |
| 1732917840 | 33.61 | 0.76 | 2.31 | 33.03 | 33.9 | 33.02 | 543758 |
| 1732750800 | 32.85 | -0.43 | -1.29 | 33.11 | 33.605 | 32.81 | 2721849 |
| 1732664400 | 33.28 | 1.26 | 3.94 | 32.54 | 33.47 | 32.119999 | 1320421 |
| 1732578000 | 32.02 | 0.41 | 1.30 | 32 | 32.71 | 32 | 880564 |
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
