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 | -0.33 | -1.09634551495 | 30.1 | 30.22 | 29.49 | 5494234 | 29.98285128 | CS |
| 4 | 1.02 | 3.54782608696 | 28.75 | 30.6456 | 28.74 | 5849353 | 29.84450555 | CS |
| 12 | -2.47 | -7.66129032258 | 32.24 | 33.04 | 27.98 | 5830630 | 29.98543598 | CS |
| 26 | -1.75 | -5.55203045685 | 31.52 | 34.29 | 27.98 | 5117356 | 31.31579379 | CS |
| 52 | 0.57 | 1.95205479452 | 29.2 | 34.29 | 27.075 | 5659782 | 30.14472233 | CS |
| 156 | 1.615 | 5.7361037116 | 28.155 | 35.69 | 26.4194 | 6849503 | 30.71786413 | CS |
| 260 | 2.12 | 7.66726943942 | 27.65 | 35.69 | 9.85 | 6280034 | 28.96422484 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 29.79 | -0.21 | -0.70 | 29.56 | 29.87 | 29.49 | 5956727 |
| 1739317200 | 30 | 0.05 | 0.17 | 29.85 | 30.04 | 29.66 | 6094270 |
| 1739230800 | 29.95 | -0.16 | -0.53 | 30.12 | 30.15 | 29.81 | 6162174 |
| 1738971600 | 30.11 | -0.02 | -0.07 | 30.13 | 30.22 | 29.885 | 5780691 |
| 1738885200 | 30.13 | 0.21 | 0.70 | 30.1 | 30.17 | 29.79 | 3477308 |
| 1738798800 | 29.92 | 0.12 | 0.40 | 30.03 | 30.105 | 29.8 | 3581778 |
| 1738712400 | 29.8 | 0.01 | 0.03 | 29.55 | 29.92 | 29.4963 | 3918981 |
| 1738626000 | 29.79 | 0.02 | 0.07 | 29.51 | 29.87 | 29.22 | 5963859 |
| 1738366800 | 29.77 | -0.07 | -0.23 | 29.725 | 29.945 | 29.57 | 5235298 |
| 1738280400 | 29.84 | 0.2 | 0.67 | 29.93 | 30.1168 | 29.45 | 5718870 |
| 1738194000 | 29.64 | -0.37 | -1.23 | 30.09 | 30.1 | 29.38 | 4101942 |
| 1738107600 | 30.01 | -0.54 | -1.77 | 30.39 | 30.6 | 30 | 4137724 |
| 1738021200 | 30.55 | 0.95 | 3.21 | 29.87 | 30.6456 | 29.84 | 6167069 |
| 1737762000 | 29.6 | 0.15 | 0.51 | 29.29 | 29.8 | 29.26 | 6595540 |
| 1737675600 | 29.45 | 0 | 0.00 | 29.45 | 29.45 | 29.45 | 0 |
| 1737589200 | 29.45 | -0.81 | -2.68 | 30 | 30.075 | 29.4 | 5762774 |
| 1737502800 | 30.26 | 0.91 | 3.10 | 29.43 | 30.36 | 29.43 | 11033948 |
| 1737157200 | 29.35 | 0.07 | 0.24 | 29.33 | 29.52 | 29.185 | 10787785 |
| 1737070800 | 29.28 | 0.52 | 1.81 | 28.75 | 29.29 | 28.74 | 4811615 |
| 1736984400 | 28.76 | -0.21 | -0.72 | 29.6 | 29.68 | 28.625 | 8143490 |
| 1736898000 | 28.97 | 0.24 | 0.84 | 28.77 | 29.03 | 28.67 | 6629811 |
| 1736811600 | 28.73 | 0.52 | 1.84 | 28.28 | 28.79 | 28.17 | 5432222 |
| 1736552400 | 28.21 | -0.62 | -2.15 | 28.51 | 28.61 | 27.98 | 7472780 |
| 1736379600 | 28.83 | -0.42 | -1.44 | 29.08 | 29.23 | 28.56 | 8740454 |
| 1736293200 | 29.25 | -0.31 | -1.05 | 29.65 | 29.932532 | 29.045 | 6438636 |
| 1736206800 | 29.56 | 0.1 | 0.34 | 29.5 | 29.765 | 29.3215 | 16988282 |
| 1735947600 | 29.46 | 0.47 | 1.62 | 29.14 | 29.565 | 28.85 | 6148531 |
| 1735861200 | 28.99 | -0.22 | -0.75 | 29.4 | 29.4 | 28.9 | 5633129 |
| 1735688400 | 29.21 | 0.2 | 0.69 | 29.12 | 29.21 | 28.845 | 5768923 |
| 1735602000 | 29.01 | 0.07 | 0.24 | 28.88 | 29.06 | 28.555 | 4119935 |
| 1735342800 | 28.94 | -0.19 | -0.65 | 29.09 | 29.32 | 28.845 | 3355708 |
| 1735256400 | 29.13 | -0.11 | -0.38 | 29 | 29.27 | 28.92 | 3147229 |
| 1735077840 | 29.24 | 0.26 | 0.90 | 28.91 | 29.255 | 28.83 | 2029784 |
| 1734997200 | 28.98 | 0.19 | 0.66 | 28.66 | 29.145 | 28.61 | 6208885 |
| 1734738000 | 28.79 | 0.52 | 1.84 | 28.42 | 29.11 | 28.4 | 15131500 |
| 1734651600 | 28.27 | -0.64 | -2.21 | 28.88 | 29.17 | 28.22 | 7212071 |
| 1734565200 | 28.91 | -1.14 | -3.79 | 30 | 30.25 | 28.88 | 6328361 |
| 1734478800 | 30.05 | -0.88 | -2.85 | 30.25 | 30.415 | 30 | 9309970 |
| 1734392400 | 30.93 | -0.2 | -0.64 | 31.13 | 31.365 | 30.89 | 4811998 |
| 1734133200 | 31.13 | 0.04 | 0.13 | 31.13 | 31.35 | 30.88 | 3345308 |
| 1734046800 | 31.09 | -0.22 | -0.70 | 31.26 | 31.61 | 31.09 | 3738879 |
| 1733960400 | 31.31 | -0.13 | -0.41 | 31.43 | 31.63 | 31.15 | 4557943 |
| 1733874000 | 31.44 | -0.32 | -1.01 | 31.6 | 31.81 | 31.31 | 4616048 |
| 1733787600 | 31.76 | 0.11 | 0.35 | 31.78 | 31.875 | 31.2 | 5841963 |
| 1733528400 | 31.65 | 0 | 0.00 | 31.75 | 31.91 | 31.515 | 4068327 |
| 1733442000 | 31.65 | -0.12 | -0.38 | 31.68 | 31.79 | 31.425 | 3282210 |
| 1733355600 | 31.77 | 0.12 | 0.38 | 31.71 | 31.86 | 31.5 | 4076411 |
| 1733269200 | 31.65 | -0.56 | -1.74 | 32.32 | 32.439999 | 31.635 | 4695705 |
| 1733182800 | 32.21 | -0.4 | -1.23 | 32.59 | 32.619999 | 31.975 | 6724026 |
| 1732917840 | 32.61 | 0.01 | 0.03 | 32.54 | 33.04 | 32.5 | 4689756 |
| 1732750800 | 32.6 | 0.22 | 0.68 | 32.49 | 32.875 | 32.439999 | 4634371 |
| 1732664400 | 32.38 | -0.15 | -0.46 | 32.46 | 32.53 | 32.32 | 3588822 |
| 1732578000 | 32.53 | 0.3 | 0.93 | 32.28 | 32.705 | 32.24 | 6363506 |
| 1732318800 | 32.229999 | -0.14 | -0.43 | 32.5 | 32.599899 | 32.14 | 3346595 |
| 1732232400 | 32.369999 | 0.25 | 0.78 | 32.24 | 32.475 | 32.02 | 2944073 |
| 1732146000 | 32.119999 | -0.1 | -0.31 | 32.09 | 32.25 | 31.95 | 2542633 |
| 1732059600 | 32.22 | 0.33 | 1.03 | 31.79 | 32.35 | 31.585 | 4669654 |
| 1731973200 | 31.89 | 0.22 | 0.69 | 31.59 | 31.985 | 31.59 | 4798562 |
| 1731714000 | 31.67 | 0.37 | 1.18 | 31.29 | 31.72 | 31.27 | 11472653 |
| 1731627600 | 31.3 | -0.01 | -0.03 | 31.27 | 31.439 | 30.99 | 4972390 |
| 1731541200 | 31.31 | 0.11 | 0.35 | 31.49 | 31.55 | 31.11 | 3605688 |
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
