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 | -0.1685 | -0.63789513534 | 26.415 | 27.7699 | 25.82 | 1877863 | 26.50742271 | CS |
| 4 | -10.8835 | -29.3118771883 | 37.13 | 38.86 | 25.32 | 2876967 | 29.46443058 | CS |
| 12 | -3.2535 | -11.0288135593 | 29.5 | 38.86 | 25.32 | 2428731 | 31.52331373 | CS |
| 26 | 9.6965 | 58.5891238671 | 16.55 | 38.86 | 16.53 | 1928504 | 27.83872875 | CS |
| 52 | 6.2765 | 31.4296444667 | 19.97 | 38.86 | 16.05 | 1700156 | 24.21781041 | CS |
| 156 | -8.3935 | -24.2306581986 | 34.64 | 38.86 | 15.2801 | 1324984 | 24.6493938 | CS |
| 260 | -12.3035 | -31.915693904 | 38.55 | 65.7 | 15.2801 | 1235014 | 25.8804336 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 26.11 | -0.61 | -2.28 | 26.7 | 26.9299 | 25.9 | 1802981 |
| 1732664400 | 26.72 | -0.36 | -1.33 | 27 | 27.38 | 26.55 | 1636264 |
| 1732578000 | 27.08 | 0.9 | 3.44 | 26.67 | 27.7699 | 26.23 | 2142496 |
| 1732318800 | 26.18 | 0.29 | 1.12 | 26.0354 | 26.48 | 25.82 | 2171745 |
| 1732232400 | 25.89 | -0.9 | -3.36 | 26.7 | 26.7 | 25.85 | 2039143 |
| 1732146000 | 26.79 | 0.43 | 1.63 | 26.415 | 26.82 | 26 | 1399669 |
| 1732059600 | 26.36 | 0.62 | 2.41 | 25.43 | 26.53 | 25.32 | 2059712 |
| 1731973200 | 25.74 | -0.49 | -1.87 | 26.075 | 26.075 | 25.44 | 2720867 |
| 1731714000 | 26.23 | -0.68 | -2.53 | 26.87 | 26.87 | 25.72 | 2713653 |
| 1731627600 | 26.91 | 0.44 | 1.66 | 26.82 | 27.21 | 26.59 | 2396034 |
| 1731541200 | 26.47 | -1.06 | -3.85 | 28.29 | 28.29 | 26.3 | 4392036 |
| 1731454800 | 27.53 | -0.32 | -1.15 | 28 | 28.75 | 27.38 | 2442816 |
| 1731368400 | 27.85 | 0.08 | 0.29 | 28.18 | 28.2 | 27.45 | 2826607 |
| 1731109200 | 27.77 | -0.76 | -2.66 | 27.51 | 28.26 | 27.25 | 4825088 |
| 1731022800 | 28.53 | -9.92 | -25.80 | 30.75 | 31.52 | 28.36 | 10147892 |
| 1730936400 | 38.45 | 1.72 | 4.68 | 38.515 | 38.86 | 38.095 | 2542920 |
| 1730850000 | 36.73 | 1.96 | 5.64 | 35.1925 | 36.77 | 34.97 | 2114444 |
| 1730763600 | 34.77 | -2.07 | -5.62 | 36.6 | 36.6 | 34.43 | 2889082 |
| 1730500800 | 36.84 | 0.06 | 0.16 | 36.87 | 37.71 | 35.73 | 2249669 |
| 1730414400 | 36.78 | -0.67 | -1.79 | 37.74 | 38.04 | 36.72 | 2123523 |
| 1730328000 | 37.45 | 0.45 | 1.22 | 37.13 | 37.81 | 36.76 | 1705670 |
| 1730241600 | 37 | 0.89 | 2.46 | 36.065 | 37.01 | 36.03 | 1511942 |
| 1730155200 | 36.11 | 0.63 | 1.78 | 35.85 | 36.51 | 35.71 | 1124222 |
| 1729896000 | 35.48 | -0.54 | -1.50 | 36.5 | 36.9999 | 35.38 | 1509247 |
| 1729809600 | 36.02 | 0.75 | 2.13 | 35.5 | 36.19 | 35.29 | 1198699 |
| 1729723200 | 35.27 | -1.23 | -3.37 | 36.28 | 36.41 | 35.08 | 1740988 |
| 1729636800 | 36.5 | -0.06 | -0.16 | 36.34 | 37.03 | 36.12 | 1485816 |
| 1729550400 | 36.56 | 0.51 | 1.41 | 36.25 | 36.6 | 35.65 | 1563881 |
| 1729291200 | 36.05 | -1.28 | -3.43 | 37.2 | 37.2 | 35.2 | 2081448 |
| 1729204800 | 37.33 | -0.02 | -0.05 | 37.67 | 37.9 | 37.1 | 1775023 |
| 1729118400 | 37.35 | 1.86 | 5.24 | 35.7 | 37.52 | 35.68 | 2380258 |
| 1729032000 | 35.49 | 0.58 | 1.66 | 35 | 35.6778 | 34.2 | 2089328 |
| 1728945600 | 34.91 | 0.73 | 2.14 | 34.38 | 34.99 | 34.02 | 1896516 |
| 1728686400 | 34.18 | 0.89 | 2.67 | 33.35 | 34.21 | 33.25 | 1638052 |
| 1728600000 | 33.29 | -0.06 | -0.18 | 32.869999 | 33.64 | 32.83 | 1076373 |
| 1728513600 | 33.35 | 1.4 | 4.38 | 31.83 | 33.551 | 31.54 | 2213509 |
| 1728427200 | 31.95 | 1.07 | 3.47 | 31.18 | 32.47 | 31 | 2835502 |
| 1728340800 | 30.88 | -0.27 | -0.87 | 31.15 | 31.22 | 30.55 | 1198587 |
| 1728081600 | 31.15 | 0.8 | 2.64 | 30.88 | 31.57 | 30.67 | 1282700 |
| 1727995200 | 30.35 | -0.2 | -0.65 | 30.5522 | 30.75 | 30.21 | 911297 |
| 1727908800 | 30.55 | -1.17 | -3.69 | 31.38 | 31.39 | 30.17 | 1641666 |
| 1727822400 | 31.72 | -1.42 | -4.28 | 33.06 | 33.09 | 31.68 | 1673682 |
| 1727735520 | 33.14 | 0.5 | 1.53 | 32.7 | 33.345 | 32.67 | 1334178 |
| 1727476800 | 32.64 | 0.51 | 1.59 | 32.25 | 32.79 | 32.07 | 1198216 |
| 1727390400 | 32.13 | -0.25 | -0.77 | 32.78 | 32.85 | 31.945 | 1307949 |
| 1727304000 | 32.38 | -0.58 | -1.76 | 33 | 33.45 | 32.369999 | 1451694 |
| 1727217600 | 32.96 | 0.15 | 0.46 | 32.75 | 33.305 | 32.5903 | 1583808 |
| 1727131200 | 32.81 | -0.04 | -0.12 | 32.77 | 32.869999 | 31.99 | 1925210 |
| 1726872000 | 32.85 | -0.02 | -0.06 | 32.909999 | 33.15 | 32.125799 | 17915713 |
| 1726785600 | 32.869999 | 0.4 | 1.23 | 32.79 | 33.38 | 32.71 | 2287803 |
| 1726699200 | 32.47 | -0.12 | -0.37 | 32.7 | 33.85 | 32.29 | 2680229 |
| 1726612800 | 32.59 | 1.43 | 4.59 | 31.77 | 32.67 | 31.47 | 3178033 |
| 1726526400 | 31.16 | 0.86 | 2.84 | 30.4 | 31.515 | 30.4 | 2940236 |
| 1726267200 | 30.3 | 0.82 | 2.78 | 29.65 | 30.3591 | 29.58 | 1579203 |
| 1726180800 | 29.48 | 0.11 | 0.37 | 29.8299 | 30 | 29.29 | 1798691 |
| 1726094400 | 29.37 | -0.92 | -3.04 | 30.04 | 30.22 | 28.69 | 1702278 |
| 1726008000 | 30.29 | -0.21 | -0.69 | 30.68 | 31.0129 | 30.16 | 2155088 |
| 1725921600 | 30.5 | 1.95 | 6.83 | 30.84 | 31.33 | 30.3 | 4233568 |
| 1725662400 | 28.55 | -0.55 | -1.89 | 29.45 | 29.45 | 28.128 | 1644742 |
| 1725576000 | 29.1 | -0.71 | -2.38 | 29.66 | 29.86 | 28.91 | 1429095 |
| 1725489600 | 29.81 | 0.25 | 0.85 | 29.5 | 30.11 | 29.33 | 1010055 |
| 1725403200 | 29.56 | -0.83 | -2.73 | 30.175 | 30.42 | 29.55 | 1448815 |
| 1725057600 | 30.39 | 0.56 | 1.88 | 29.67 | 30.58 | 29.27 | 2007210 |
| 1724971200 | 29.83 | 1.05 | 3.65 | 29 | 30.23 | 28.9 | 2154199 |
| 1724884800 | 28.78 | -0.7 | -2.37 | 29.13 | 29.5 | 28.746 | 1377148 |
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
