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 | -0.53 | -1.72807303554 | 30.67 | 31.48 | 30.11 | 4967317 | 30.60865381 | CS |
| 4 | 2.28 | 8.18377602297 | 27.86 | 31.48 | 27.06 | 4075146 | 29.88244283 | CS |
| 12 | -0.84 | -2.71142672692 | 30.98 | 32.7 | 27.06 | 3566445 | 29.86169322 | CS |
| 26 | -1.15 | -3.6752956216 | 31.29 | 34.025 | 27.06 | 3721315 | 30.99568302 | CS |
| 52 | -2.25 | -6.94658845323 | 32.39 | 36.27 | 26.73 | 3612181 | 31.29255342 | CS |
| 156 | -10.68 | -26.1636452719 | 40.82 | 43.04 | 26.73 | 3891965 | 32.69484173 | CS |
| 260 | 1.68 | 5.90302178496 | 28.46 | 43.04 | 13.1 | 4218803 | 31.66533778 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 30.14 | -0.61 | -1.98 | 30.57 | 30.61 | 30.11 | 4699131 |
| 1738626000 | 30.75 | 0.13 | 0.42 | 30.57 | 31.44 | 30.57 | 6322504 |
| 1738366800 | 30.62 | -0.34 | -1.10 | 30.58 | 30.95 | 30.15 | 5592940 |
| 1738280400 | 30.96 | 0.42 | 1.38 | 30.93 | 31.15 | 30.505 | 4169019 |
| 1738194000 | 30.54 | -0.23 | -0.75 | 30.67 | 31.085 | 30.4943 | 3771901 |
| 1738107600 | 30.77 | -0.08 | -0.26 | 30.56 | 30.85 | 30.39 | 3275685 |
| 1738021200 | 30.85 | 0.86 | 2.87 | 30.32 | 31.035 | 30.3 | 3590658 |
| 1737762000 | 29.99 | 0.23 | 0.77 | 29.9 | 30.24 | 29.69 | 2297330 |
| 1737675600 | 29.76 | 0 | 0.00 | 29.76 | 29.76 | 29.76 | 0 |
| 1737589200 | 29.76 | -0.66 | -2.17 | 30.24 | 30.24 | 29.715 | 3153884 |
| 1737502800 | 30.42 | 0.22 | 0.73 | 30.365 | 30.63 | 29.935 | 4405213 |
| 1737157200 | 30.2 | 0.17 | 0.57 | 30.13 | 30.545 | 30.04 | 4292305 |
| 1737070800 | 30.03 | 0.47 | 1.59 | 29.55 | 30.06 | 29.41 | 2705019 |
| 1736984400 | 29.56 | 0.6 | 2.07 | 29.92 | 30.2 | 29.37 | 4748715 |
| 1736898000 | 28.96 | 0.3 | 1.05 | 28.9 | 29.2393 | 28.79 | 4151317 |
| 1736811600 | 28.66 | 1.37 | 5.02 | 27.4 | 28.66 | 27.35 | 4297425 |
| 1736552400 | 27.29 | -0.39 | -1.41 | 27.18 | 27.58 | 27.06 | 3441668 |
| 1736379600 | 27.68 | -0.33 | -1.18 | 27.8 | 27.84 | 27.335 | 3908863 |
| 1736293200 | 28.01 | -0.49 | -1.72 | 28.56 | 28.74 | 27.86 | 2559238 |
| 1736206800 | 28.5 | 0.14 | 0.49 | 28.43 | 28.95 | 28.39 | 2828871 |
| 1735947600 | 28.36 | 0.37 | 1.32 | 28.0872 | 28.515 | 27.96 | 3301209 |
| 1735861200 | 27.99 | -0.16 | -0.57 | 28.24 | 28.45 | 27.95 | 3405605 |
| 1735688400 | 28.15 | 0.26 | 0.93 | 28.16 | 28.31 | 27.81 | 3125268 |
| 1735602000 | 27.89 | -0.1 | -0.36 | 27.97 | 28 | 27.51 | 2888797 |
| 1735342800 | 27.99 | -0.18 | -0.64 | 28 | 28.28 | 27.89 | 2297182 |
| 1735256400 | 28.17 | -0.09 | -0.32 | 28.05 | 28.245 | 27.92 | 1736456 |
| 1735077840 | 28.26 | 0.18 | 0.64 | 27.8 | 28.26 | 27.75 | 1780139 |
| 1734997200 | 28.08 | 0.58 | 2.11 | 27.6 | 28.12 | 27.43 | 3528897 |
| 1734738000 | 27.5 | 0.29 | 1.07 | 27.27 | 27.88 | 27.22 | 9969259 |
| 1734651600 | 27.21 | -0.75 | -2.68 | 27.69 | 28.02 | 27.18 | 4837890 |
| 1734565200 | 27.96 | -1.42 | -4.83 | 29.32 | 29.46 | 27.95 | 3909028 |
| 1734478800 | 29.38 | -0.27 | -0.91 | 29.1 | 29.57 | 29 | 3746718 |
| 1734392400 | 29.65 | -0.41 | -1.36 | 29.92 | 30.12 | 29.615 | 3027516 |
| 1734133200 | 30.06 | -0.34 | -1.12 | 30.335 | 30.39 | 29.79 | 3101964 |
| 1734046800 | 30.4 | -0.49 | -1.59 | 30.91 | 31.125 | 30.38 | 2823391 |
| 1733960400 | 30.89 | -0.03 | -0.10 | 30.99 | 31.16 | 30.74 | 5645427 |
| 1733874000 | 30.92 | -0.82 | -2.58 | 31.54 | 31.54 | 30.73 | 3298784 |
| 1733787600 | 31.74 | 0.45 | 1.44 | 31.53 | 31.9 | 31.475 | 3206800 |
| 1733528400 | 31.29 | 0.33 | 1.07 | 32.5 | 32.53 | 31.13 | 3176746 |
| 1733442000 | 30.96 | -0.28 | -0.90 | 31.07 | 31.2218 | 30.72 | 2042753 |
| 1733355600 | 31.24 | -0.48 | -1.51 | 31.7 | 31.74 | 30.9101 | 3270574 |
| 1733269200 | 31.72 | -0.25 | -0.78 | 32.03 | 32.1 | 31.6 | 2464293 |
| 1733182800 | 31.97 | -0.29 | -0.90 | 32.06 | 32.14 | 31.79 | 3188154 |
| 1732917840 | 32.259999 | -0.09 | -0.28 | 32.5 | 32.549999 | 32.2 | 2075416 |
| 1732750800 | 32.35 | 0.44 | 1.38 | 32.17 | 32.49 | 32.15 | 2781080 |
| 1732664400 | 31.91 | -0.32 | -0.99 | 32.075 | 32.174999 | 31.66 | 2332844 |
| 1732578000 | 32.229999 | 0.99 | 3.17 | 31.5 | 32.575 | 31.5 | 7690119 |
| 1732318800 | 31.24 | 0.64 | 2.09 | 30.81 | 31.28 | 30.75 | 2484522 |
| 1732232400 | 30.6 | -0.07 | -0.23 | 30.72 | 30.77 | 30.42 | 2718962 |
| 1732146000 | 30.67 | -0.01 | -0.03 | 30.63 | 30.83 | 30.35 | 3547414 |
| 1732059600 | 30.68 | -0.34 | -1.10 | 30.76 | 30.85 | 30.51 | 1617399 |
| 1731973200 | 31.02 | 0.09 | 0.29 | 30.82 | 31.18 | 30.82 | 1915372 |
| 1731714000 | 30.93 | 0.07 | 0.23 | 30.975 | 31.08 | 30.725 | 2749967 |
| 1731627600 | 30.86 | -0.03 | -0.10 | 30.765 | 31.03 | 30.67 | 2889054 |
| 1731541200 | 30.89 | 0.21 | 0.68 | 30.87 | 31.16 | 30.83 | 2401562 |
| 1731454800 | 30.68 | -0.67 | -2.14 | 31.11 | 31.44 | 30.66 | 2897480 |
| 1731368400 | 31.35 | -0.54 | -1.69 | 31.78 | 32.049999 | 31.3 | 2572915 |
| 1731109200 | 31.89 | 0.15 | 0.47 | 31.7 | 32.159999 | 31.61 | 2668496 |
| 1731022800 | 31.74 | 0.32 | 1.02 | 31.43 | 32.049999 | 31.36 | 3605557 |
| 1730936400 | 31.42 | -0.45 | -1.41 | 31.75 | 31.99 | 31.01 | 5259341 |
| 1730850000 | 31.87 | 0.16 | 0.50 | 31.38 | 31.88 | 31.38 | 2425277 |
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
