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 | -7.4741 | -2.20416408623 | 339.09 | 341.28 | 324.825 | 237688 | 332.28682443 | SP |
| 4 | -12.4341 | -3.61403865717 | 344.05 | 350.23 | 324.825 | 167497 | 340.4266162 | SP |
| 12 | -15.5441 | -4.47750316857 | 347.16 | 350.23 | 324.825 | 187555 | 340.19567087 | SP |
| 26 | 17.8659 | 5.69431075697 | 313.75 | 350.23 | 306.9387 | 166498 | 336.68230033 | SP |
| 52 | 39.4859 | 13.5165508506 | 292.13 | 350.23 | 282.38 | 146057 | 321.59704002 | SP |
| 156 | 81.0659 | 32.3551786071 | 250.55 | 350.23 | 201.8201 | 201097 | 260.93230274 | SP |
| 260 | 153.3859 | 86.0606519666 | 178.23 | 350.23 | 126 | 212665 | 236.6420358 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741131000 | 327.92 | -4.11 | -1.24 | 329.14999 | 332.79 | 324.825 | 500847 |
| 1741044600 | 332.02999 | -5.98 | -1.77 | 339.18 | 339.81 | 329.87 | 199930 |
| 1740785400 | 338.01 | 5.11 | 1.53 | 333.08999 | 338.29 | 331.67 | 157872 |
| 1740699000 | 332.89999 | -5.43 | -1.60 | 339.46 | 339.885 | 332.79 | 121189 |
| 1740612600 | 338.33 | 0.21 | 0.06 | 339.09 | 341.28 | 336.93 | 208602 |
| 1740526200 | 338.12 | -1.71 | -0.50 | 339.58 | 340.06 | 335.39999 | 132069 |
| 1740439800 | 339.83 | -1.78 | -0.52 | 342.5 | 342.5 | 339.18 | 221775 |
| 1740180600 | 341.61 | -6.54 | -1.88 | 348.06 | 348.06 | 341.33 | 86578 |
| 1740094200 | 348.15 | -1.68 | -0.48 | 349.1 | 349.1524 | 346.26 | 72599 |
| 1740007800 | 349.83 | 0.29 | 0.08 | 348.65 | 350.23 | 348.2001 | 208375 |
| 1739921400 | 349.54 | 1.06 | 0.30 | 349.21 | 349.54 | 347.81 | 128081 |
| 1739575800 | 348.48 | -0.03 | -0.01 | 348.7 | 349.11 | 348.2144 | 79839 |
| 1739489400 | 348.51 | 3.64 | 1.06 | 345.52 | 348.61 | 345.01 | 111547 |
| 1739403000 | 344.87 | -1.42 | -0.41 | 342.54 | 345.45 | 342.1904 | 145062 |
| 1739316600 | 346.29 | -0.03 | -0.01 | 344.93 | 346.32 | 344.78 | 82216 |
| 1739230200 | 346.32 | 2.43 | 0.71 | 346.01 | 346.55 | 345.06 | 215238 |
| 1738971000 | 343.89 | -3.42 | -0.98 | 347.4 | 348.12 | 343.55 | 294927 |
| 1738884600 | 347.31 | 1.19 | 0.34 | 347.21 | 347.31 | 345.23 | 110549 |
| 1738798200 | 346.12 | 1.48 | 0.43 | 344.05 | 346.18 | 342.96 | 105139 |
| 1738711800 | 344.64 | 2.27 | 0.66 | 342.35 | 344.79 | 342.11 | 138390 |
| 1738625400 | 342.37 | -2.1 | -0.61 | 338.86 | 343.61 | 338.0244 | 186061 |
| 1738366200 | 344.47 | -2.07 | -0.60 | 347.86 | 349.1646 | 344.23 | 184789 |
| 1738279800 | 346.54 | 1.94 | 0.56 | 345.61 | 347.49 | 344.3185 | 208601 |
| 1738193400 | 344.6 | -1.32 | -0.38 | 345.24 | 345.8 | 342.9723 | 251288 |
| 1738107000 | 345.92 | 2.86 | 0.83 | 343.45 | 346.34 | 341.85 | 148068 |
| 1738020600 | 343.06 | -4.96 | -1.43 | 340.75 | 343.47 | 340.27 | 432121 |
| 1737761400 | 348.02 | 1.08 | 0.31 | 348.63 | 349.24 | 347.17 | 167148 |
| 1737675000 | 346.94 | 0 | 0.00 | 346.94 | 346.94 | 346.94 | 0 |
| 1737588600 | 346.94 | 1.59 | 0.46 | 346.99 | 347.74 | 346.6 | 140600 |
| 1737502200 | 345.35 | 3.41 | 1.00 | 343.62 | 345.35 | 342.88 | 195492 |
| 1737156600 | 341.94 | 3.18 | 0.94 | 342.17 | 342.88 | 341.06 | 158568 |
| 1737070200 | 338.76 | -0.17 | -0.05 | 339.81 | 340.01 | 338.22 | 233283 |
| 1736983800 | 338.93 | 6.42 | 1.93 | 338.14 | 339.66 | 337.2 | 168050 |
| 1736897400 | 332.51 | 0.38 | 0.11 | 333.83999 | 334.2733 | 330.73 | 186620 |
| 1736811000 | 332.13 | 0.75 | 0.23 | 328.64999 | 332.17 | 328.49 | 196804 |
| 1736551800 | 331.38 | -5.29 | -1.57 | 334.49 | 334.49 | 330.425 | 204998 |
| 1736379000 | 336.67 | 0.36 | 0.11 | 336.27 | 337.19 | 334.08 | 194490 |
| 1736292600 | 336.31 | -3.62 | -1.06 | 341.38 | 341.38 | 335.05 | 186433 |
| 1736206200 | 339.93 | 1.74 | 0.51 | 340.62 | 342.5397 | 339.08 | 204996 |
| 1735947000 | 338.19 | 4.46 | 1.34 | 335.44 | 338.4296 | 334.93 | 130616 |
| 1735860600 | 333.73 | -0.52 | -0.16 | 335.91 | 337.4499 | 331.61 | 637672 |
| 1735687800 | 334.25 | -1.38 | -0.41 | 336.69 | 337 | 333.6597 | 172481 |
| 1735601400 | 335.63 | -3.58 | -1.06 | 335.61 | 337.56 | 333.32 | 163029 |
| 1735342200 | 339.21 | -3.92 | -1.14 | 341.14 | 341.14 | 336.96 | 150736 |
| 1735255800 | 343.13 | 0.35 | 0.10 | 341.62 | 343.55 | 341.04 | 139460 |
| 1735077840 | 342.78 | 3.48 | 1.03 | 339.73 | 342.92 | 339.66 | 75423 |
| 1734996600 | 339.3 | 2.1 | 0.62 | 337.31 | 339.45 | 335.7687 | 199521 |
| 1734737400 | 337.2 | 3.57 | 1.07 | 332.2 | 340.0488 | 331.98 | 199853 |
| 1734651000 | 333.63 | -0.23 | -0.07 | 336.95 | 337.64 | 333.47 | 233030 |
| 1734564600 | 333.86 | -10.76 | -3.12 | 344.77 | 345.6131 | 333.70999 | 192363 |
| 1734478200 | 344.62 | -3.04 | -0.87 | 344.95 | 345.3285 | 344.01 | 258136 |
| 1734391800 | 347.66 | 1.71 | 0.49 | 346.93 | 348.18 | 346.5301 | 289723 |
| 1734132600 | 345.95 | -0.42 | -0.12 | 347.17 | 347.64 | 345.17 | 78430 |
| 1734046200 | 346.37 | -1.97 | -0.57 | 347.92 | 347.97 | 346.32 | 116994 |
| 1733959800 | 348.34 | 2.73 | 0.79 | 347.16 | 348.76 | 347.16 | 121294 |
| 1733873400 | 345.61 | -1.13 | -0.33 | 347.37 | 347.37 | 345.17 | 122901 |
| 1733787000 | 346.74 | -2.34 | -0.67 | 349.23 | 349.7 | 346.535 | 134881 |
| 1733527800 | 349.08 | 1.11 | 0.32 | 349.01 | 349.5399 | 348.49 | 219734 |
| 1733441400 | 347.97 | -0.97 | -0.28 | 349.28 | 349.38 | 347.97 | 73989 |
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
