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 | 0.7 | 2.11034066928 | 33.17 | 34.105 | 32.8 | 1137672 | 33.42323968 | CS |
| 4 | 2.37 | 7.52380952381 | 31.5 | 34.105 | 31.42 | 1527947 | 32.87712649 | CS |
| 12 | 1.57 | 4.86068111455 | 32.3 | 34.105 | 28.921 | 1700146 | 32.05325618 | CS |
| 26 | 1.44 | 4.44033302498 | 32.43 | 37.08 | 28.921 | 2260769 | 33.5196012 | CS |
| 52 | 2.07 | 6.50943396226 | 31.8 | 37.08 | 25.1598 | 2857067 | 31.94550251 | CS |
| 156 | -9.87 | -22.5651577503 | 43.74 | 53.3105 | 14.65 | 2708745 | 30.05852433 | CS |
| 260 | -39.63 | -53.9183673469 | 73.5 | 75.11 | 13.69 | 2923569 | 31.01575031 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 33.87 | 0.3 | 0.89 | 33.46 | 34.105 | 33.229999 | 823139 |
| 1735077840 | 33.57 | 0.24 | 0.72 | 33.36 | 33.73 | 33.235 | 578025 |
| 1734997200 | 33.33 | 0.07 | 0.21 | 33.34 | 33.409999 | 33.02 | 879044 |
| 1734738000 | 33.259999 | 0.09 | 0.27 | 33.29 | 33.549999 | 32.799999 | 2262620 |
| 1734651600 | 33.17 | 0.32 | 0.97 | 32.905 | 33.56 | 32.905 | 3328595 |
| 1734565200 | 32.85 | -0.27 | -0.82 | 33.189999 | 33.75 | 32.34 | 1285356 |
| 1734478800 | 33.119999 | -0.34 | -1.02 | 33.28 | 33.69 | 32.68 | 1739421 |
| 1734392400 | 33.46 | 0.49 | 1.49 | 32.67 | 33.63 | 32.53 | 1757439 |
| 1734133200 | 32.97 | 0.48 | 1.48 | 32.42 | 33.28 | 32.42 | 1528417 |
| 1734046800 | 32.49 | -0.23 | -0.70 | 32.645 | 33.02 | 32.49 | 1310936 |
| 1733960400 | 32.72 | 0.14 | 0.43 | 32.761 | 33 | 32.3278 | 1582566 |
| 1733874000 | 32.58 | 0.49 | 1.53 | 32.56 | 33.259999 | 32.1839 | 2873130 |
| 1733787600 | 32.09 | -0.12 | -0.37 | 32.284999 | 32.86 | 32.049999 | 1821666 |
| 1733528400 | 32.21 | -0.19 | -0.59 | 32.439999 | 32.5 | 32.06 | 829763 |
| 1733442000 | 32.4 | -0.55 | -1.67 | 32.84 | 32.985 | 32.4 | 753648 |
| 1733355600 | 32.95 | 0.52 | 1.60 | 32.35 | 32.95 | 32.2901 | 2297533 |
| 1733269200 | 32.43 | -0.32 | -0.98 | 32.549999 | 32.74 | 32.29 | 684603 |
| 1733182800 | 32.75 | 0.39 | 1.21 | 32.25 | 32.939999 | 32.25 | 1145701 |
| 1732917840 | 32.36 | -0.17 | -0.52 | 31.7 | 32.56 | 31.685 | 1448393 |
| 1732750800 | 32.53 | 0.18 | 0.56 | 32.39 | 32.58 | 32.14 | 909825 |
| 1732664400 | 32.35 | -0.25 | -0.77 | 32.4925 | 32.71 | 32.189999 | 659813 |
| 1732578000 | 32.6 | 0.1 | 0.31 | 32.58 | 32.95 | 32.53 | 1958501 |
| 1732318800 | 32.5 | 1.12 | 3.57 | 31.52 | 32.53 | 31.4 | 1506804 |
| 1732232400 | 31.38 | -0.55 | -1.72 | 31.93 | 32 | 31.295 | 2540530 |
| 1732146000 | 31.93 | 0.09 | 0.28 | 31.97 | 32.145 | 31.72 | 2868648 |
| 1732059600 | 31.84 | 0.5 | 1.60 | 31.2799 | 31.97 | 31.075 | 1828294 |
| 1731973200 | 31.34 | 0.64 | 2.08 | 30.71 | 31.36 | 30.29 | 1625871 |
| 1731714000 | 30.7 | 0.48 | 1.59 | 29.92 | 30.72 | 29.87 | 1086230 |
| 1731627600 | 30.22 | -0.19 | -0.62 | 30.515 | 30.8521 | 30.02 | 1437459 |
| 1731541200 | 30.41 | -0.63 | -2.03 | 30.82 | 31.27 | 30.32 | 2098941 |
| 1731454800 | 31.04 | 0.03 | 0.10 | 31.1 | 31.68 | 30.62 | 2204721 |
| 1731368400 | 31.01 | -0.14 | -0.45 | 31.39 | 31.65 | 30.98 | 2762163 |
| 1731109200 | 31.15 | 0.29 | 0.94 | 30.58 | 31.33 | 30.2 | 4383014 |
| 1731022800 | 30.86 | -0.24 | -0.77 | 30.78 | 31.71 | 30.565 | 3453567 |
| 1730936400 | 31.1 | -1.63 | -4.98 | 32.33 | 32.409999 | 28.921 | 5272518 |
| 1730850000 | 32.729999 | -0.17 | -0.52 | 33.2 | 33.305 | 32.67 | 923113 |
| 1730763600 | 32.9 | 0 | 0.00 | 32.92 | 33.32 | 32.6514 | 1061653 |
| 1730500800 | 32.9 | 0.53 | 1.64 | 32.88 | 33.17 | 32.619999 | 1146146 |
| 1730414400 | 32.369999 | -0.52 | -1.58 | 32.89 | 32.89 | 32.185 | 1600354 |
| 1730328000 | 32.89 | 0.1 | 0.30 | 32.74 | 33.34 | 32.7 | 1370907 |
| 1730241600 | 32.79 | 1.37 | 4.36 | 31.25 | 33.03 | 31.25 | 3336889 |
| 1730155200 | 31.42 | -0.02 | -0.06 | 31.26 | 31.87 | 31.25 | 1846463 |
| 1729896000 | 31.44 | -0.22 | -0.69 | 31.78 | 32.07 | 31.32 | 1110004 |
| 1729809600 | 31.66 | -0.99 | -3.03 | 31.51 | 32.38 | 31.5 | 2611874 |
| 1729723200 | 32.65 | -0.1 | -0.31 | 32.759999 | 32.93 | 32 | 1348121 |
| 1729636800 | 32.75 | -0.34 | -1.03 | 32.991999 | 33.08 | 32.6 | 756884 |
| 1729550400 | 33.09 | 1.36 | 4.29 | 33 | 33.509999 | 32.61 | 1843280 |
| 1729291200 | 31.73 | -0.48 | -1.49 | 32.17 | 32.21 | 31.72 | 1321554 |
| 1729204800 | 32.21 | 0.1 | 0.31 | 32.17 | 32.4 | 32.02 | 821719 |
| 1729118400 | 32.11 | 0.37 | 1.17 | 31.79 | 32.13 | 31.6 | 1099210 |
| 1729032000 | 31.74 | 0.55 | 1.76 | 31.29 | 31.95 | 31.085 | 785085 |
| 1728945600 | 31.19 | -0.27 | -0.86 | 31.13 | 31.38 | 30.64 | 1047436 |
| 1728686400 | 31.46 | 0.54 | 1.75 | 30.9 | 31.5 | 30.77 | 2602622 |
| 1728600000 | 30.92 | -0.82 | -2.58 | 31.38 | 31.59 | 30.68 | 1492198 |
| 1728513600 | 31.74 | -0.51 | -1.58 | 32.09 | 32.174999 | 31.59 | 972544 |
| 1728427200 | 32.25 | -0.22 | -0.68 | 32.43 | 32.57 | 32.095 | 1852422 |
| 1728340800 | 32.47 | -0.08 | -0.25 | 32.49 | 33.0201 | 32.415 | 852928 |
| 1728081600 | 32.549999 | 0.46 | 1.43 | 32.259999 | 32.549999 | 31.97 | 799431 |
| 1727995200 | 32.09 | -0.73 | -2.22 | 32.7 | 32.72 | 31.92 | 1934436 |
| 1727908800 | 32.82 | -0.1 | -0.30 | 32.799999 | 33.03 | 32.6668 | 648532 |
| 1727822400 | 32.92 | 0.41 | 1.26 | 32.45 | 32.99 | 31.8569 | 1503416 |
| 1727735520 | 32.509999 | -0.6 | -1.81 | 32.795 | 32.84 | 32.455 | 2011544 |
| 1727476800 | 33.11 | 0.03 | 0.09 | 33.15 | 33.29 | 32.909999 | 1882923 |
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
