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 | 6.44 | 1.99851042701 | 322.24 | 328.68 | 322.24 | 36 | 326.63486239 | DR |
| 4 | 44.57 | 15.6875857942 | 284.11 | 328.68 | 283.36 | 72 | 305.42847523 | DR |
| 12 | 28.38 | 9.45054945055 | 300.3 | 328.68 | 271.35 | 65 | 290.63568042 | DR |
| 26 | 88.92 | 37.0870870871 | 239.76 | 328.68 | 233.91 | 85 | 272.59195571 | DR |
| 52 | 125.69 | 61.9193063698 | 202.99 | 328.68 | 194 | 94 | 242.33530233 | DR |
| 156 | 81.48 | 32.9611650485 | 247.2 | 328.68 | 190 | 217 | 242.01944511 | DR |
| 260 | 115.89 | 54.4621457775 | 212.79 | 328.68 | 164.8 | 319 | 237.03264405 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 328.68 | 1.32 | 0.40 | 328.68 | 328.68 | 328.68 | 2 |
| 1732224600 | 327.36 | 1.28 | 0.39 | 328 | 328 | 326.12 | 72 |
| 1732051800 | 326.08 | 3.52 | 1.09 | 325.12 | 326.08 | 325.12 | 28 |
| 1731965340 | 322.56 | 1.28 | 0.40 | 322.24 | 323.52 | 322.24 | 9 |
| 1731619800 | 321.27999 | 0.43 | 0.13 | 321.6 | 321.6 | 319.68 | 21 |
| 1731533400 | 320.85 | 5.89 | 1.87 | 315.52 | 320.85 | 315.52 | 338 |
| 1731446940 | 314.95999 | 2.66 | 0.85 | 312.3 | 314.95999 | 312.3 | 7 |
| 1731360540 | 312.3 | 0 | 0.00 | 312.3 | 312.3 | 312.3 | 1 |
| 1731101400 | 312.3 | 3.54 | 1.15 | 311.7 | 312.3 | 311.7 | 6 |
| 1731014940 | 308.76 | -1.55 | -0.50 | 308 | 308.76 | 308 | 31 |
| 1730928600 | 310.31 | -0.62 | -0.20 | 315.95999 | 315.95999 | 308.14 | 7 |
| 1730842200 | 310.93 | 1.83 | 0.59 | 308.01 | 312.79 | 308.01 | 62 |
| 1730755800 | 309.1 | -8.77 | -2.76 | 314.24 | 314.24 | 309.1 | 12 |
| 1730496600 | 317.87 | 2.35 | 0.74 | 315.52 | 317.87 | 315.52 | 35 |
| 1730410200 | 315.52 | 24.94 | 8.58 | 290.58 | 316.68 | 290.58 | 121 |
| 1730323800 | 290.58 | 1.45 | 0.50 | 289.13 | 292.20999 | 289.13 | 4 |
| 1730237340 | 289.13 | 2.13 | 0.74 | 286.52 | 289.13 | 286.52 | 175 |
| 1730151000 | 287 | 3.64 | 1.28 | 284.48 | 287 | 284.48 | 212 |
| 1729891800 | 283.36 | 2.8 | 1.00 | 284.11 | 284.11 | 283.36 | 151 |
| 1729805340 | 280.56 | 0 | 0.00 | 280.56 | 280.56 | 280.56 | 0 |
| 1729718940 | 280.56 | 0 | 0.00 | 280.56 | 280.56 | 280.56 | 0 |
| 1729632540 | 280.56 | 0 | 0.00 | 280.56 | 280.56 | 280.56 | 0 |
| 1729546140 | 280.56 | -2.24 | -0.79 | 283 | 283 | 280.3 | 25 |
| 1729286940 | 282.8 | 0 | 0.00 | 282.8 | 282.8 | 282.8 | 0 |
| 1729200540 | 282.8 | -0.93 | -0.33 | 283.73 | 283.73 | 282.8 | 16 |
| 1729114140 | 283.73 | 2.89 | 1.03 | 283.73 | 283.73 | 283.73 | 301 |
| 1729027740 | 280.83999 | 2.52 | 0.91 | 280.83999 | 280.83999 | 280.83999 | 1 |
| 1728941340 | 278.32 | -3.64 | -1.29 | 284.77999 | 284.77999 | 276.36 | 12 |
| 1728682140 | 281.95999 | 0 | 0.00 | 281.95999 | 281.95999 | 281.95999 | 0 |
| 1728595740 | 281.95999 | 2.63 | 0.94 | 281.95999 | 281.95999 | 281.95999 | 1 |
| 1728509400 | 279.33 | 4.47 | 1.63 | 280.05 | 280.05 | 279.33 | 12 |
| 1728422940 | 274.86 | 2.43 | 0.89 | 273.77999 | 274.86 | 273.77999 | 15 |
| 1728336600 | 272.43 | 1.08 | 0.40 | 272.16 | 272.43 | 272.16 | 52 |
| 1728077400 | 271.35 | -2.21 | -0.81 | 271.35 | 271.35 | 271.35 | 4 |
| 1727991000 | 273.56 | 0.84 | 0.31 | 276.36 | 277.76 | 273.56 | 14 |
| 1727904540 | 272.72 | -5.36 | -1.93 | 272.72 | 272.72 | 272.72 | 52 |
| 1727818200 | 278.08 | 1.16 | 0.42 | 277.2 | 278.08 | 277.2 | 5 |
| 1727731800 | 276.92 | -1.14 | -0.41 | 277.2 | 278.04 | 275.52 | 178 |
| 1727472600 | 278.06 | 0.26 | 0.09 | 279.16 | 279.16 | 278.06 | 9 |
| 1727386140 | 277.8 | -2.2 | -0.79 | 276.82 | 277.8 | 276 | 26 |
| 1727299740 | 280 | -0.56 | -0.20 | 280 | 280.8 | 280 | 8 |
| 1727213400 | 280.56 | 3.8 | 1.37 | 279.16 | 280.56 | 279.16 | 9 |
| 1727127000 | 276.76 | 0 | 0.00 | 276.76 | 276.76 | 276.76 | 0 |
| 1726867800 | 276.76 | 5.26 | 1.94 | 274.05 | 276.76 | 274.05 | 57 |
| 1726781400 | 271.5 | -2.62 | -0.96 | 271.61 | 271.61 | 271.5 | 12 |
| 1726695000 | 274.12 | -3.92 | -1.41 | 278.88 | 279.44 | 274.12 | 25 |
| 1726608600 | 278.04 | -8.19 | -2.86 | 283.64 | 283.64 | 277.3 | 907 |
| 1726522200 | 286.23 | -12.77 | -4.27 | 295.16 | 295.16 | 285.6 | 3 |
| 1726262940 | 299 | 0 | 0.00 | 299 | 299 | 299 | 0 |
| 1726176540 | 299 | 0 | 0.00 | 304.8 | 304.8 | 299 | 9 |
| 1726090140 | 299 | -4 | -1.32 | 303 | 303 | 298.01 | 27 |
| 1726003740 | 303 | 0 | 0.00 | 303 | 303 | 303 | 2 |
| 1725917400 | 303 | 3.9 | 1.30 | 303 | 303 | 303 | 1 |
| 1725658200 | 299.1 | -8.7 | -2.83 | 301.8 | 302.1 | 299.1 | 126 |
| 1725571800 | 307.8 | 0 | 0.00 | 307.8 | 307.8 | 307.8 | 0 |
| 1725485400 | 307.8 | 6.9 | 2.29 | 304.01 | 308.39999 | 304.01 | 16 |
| 1725399000 | 300.89999 | -3.4 | -1.12 | 300.89999 | 300.89999 | 300.89999 | 10 |
| 1725312600 | 304.3 | -1.1 | -0.36 | 305.39999 | 305.39999 | 299.41 | 16 |
| 1725053400 | 305.39999 | 5.1 | 1.70 | 300.3 | 305.39999 | 300.3 | 5 |
| 1724967000 | 300.3 | 5.95 | 2.02 | 302 | 302 | 300.3 | 26 |
| 1724880600 | 294.35 | 2.9 | 1.00 | 294.37 | 295.51 | 294.35 | 13 |
| 1724794140 | 291.45 | 3.19 | 1.11 | 290 | 291.45 | 290 | 346 |
| 1724707740 | 288.26 | 1.26 | 0.44 | 287.97 | 288.26 | 287.97 | 5 |
| 1724448600 | 287 | 0 | 0.00 | 287 | 287 | 287 | 2 |
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
