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 | 6.49 | 2.14184350351 | 303.01 | 311.55 | 303 | 5 | 309.344 | DR |
| 4 | -12.1 | -3.76243781095 | 321.6 | 326 | 290 | 90 | 298.24108453 | DR |
| 12 | -39 | -11.1908177905 | 348.5 | 348.5 | 290 | 201 | 332.94390241 | DR |
| 26 | -6.7 | -2.11891208096 | 316.2 | 365.04 | 290 | 141 | 335.42189925 | DR |
| 52 | -52.3 | -14.4555002764 | 361.8 | 378.88 | 250.38 | 219 | 316.88922546 | DR |
| 156 | -62.5 | -16.8010752688 | 372 | 525.18 | 250.38 | 362 | 391.85699889 | DR |
| 260 | 123.31 | 66.228046619 | 186.19 | 525.18 | 171.47 | 323 | 381.42080432 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 309.5 | -1.43 | -0.46 | 309.69 | 311.55 | 309.5 | 15 |
| 1732224600 | 310.93 | 7.93 | 2.62 | 309.7 | 310.93 | 309.7 | 8 |
| 1732051800 | 303 | 0 | 0.00 | 303.01 | 303.01 | 303 | 2 |
| 1731965400 | 303 | 0 | 0.00 | 303 | 303 | 303 | 0 |
| 1731619800 | 303 | 2.1 | 0.70 | 303 | 303 | 303 | 1 |
| 1731533340 | 300.89999 | 0 | 0.00 | 300.89999 | 300.89999 | 300.89999 | 0 |
| 1731446940 | 300.89999 | -2.1 | -0.69 | 298.39999 | 300.89999 | 298.39999 | 410 |
| 1731360540 | 303 | 4.2 | 1.41 | 302 | 303.6 | 302 | 36 |
| 1731101400 | 298.8 | -1.7 | -0.57 | 303.5 | 303.5 | 298.8 | 84 |
| 1731014940 | 300.5 | -1.3 | -0.43 | 300.5 | 300.5 | 300.5 | 40 |
| 1730928600 | 301.8 | 9.32 | 3.19 | 300.5 | 301.8 | 300.5 | 12 |
| 1730842200 | 292.48 | -27.84 | -8.69 | 302 | 302 | 290 | 581 |
| 1730755800 | 320.32 | 0 | 0.00 | 317.8 | 320.32 | 317.8 | 51 |
| 1730496600 | 320.32 | 0 | 0.00 | 320.02 | 320.32 | 320.02 | 19 |
| 1730410200 | 320.32 | -5.68 | -1.74 | 320 | 320.32 | 319.36 | 5 |
| 1730323800 | 326 | 1.2 | 0.37 | 326 | 326 | 326 | 1 |
| 1730237400 | 324.8 | 0 | 0.00 | 324.8 | 324.8 | 324.8 | 0 |
| 1730151000 | 324.8 | 4.8 | 1.50 | 321.6 | 324.8 | 321.6 | 4 |
| 1729891800 | 320 | 0 | 0.00 | 320 | 320 | 320 | 0 |
| 1729805400 | 320 | 1.92 | 0.60 | 320 | 320 | 320 | 10 |
| 1729719000 | 318.08 | -0.92 | -0.29 | 317.5 | 318.08 | 316.8 | 8 |
| 1729632600 | 319 | -2.6 | -0.81 | 318.39999 | 320.32 | 318.39999 | 3 |
| 1729546140 | 321.6 | 3.09 | 0.97 | 323.2 | 323.2 | 320.32 | 10 |
| 1729287000 | 318.51 | -11.99 | -3.63 | 326 | 326 | 318.51 | 72 |
| 1729200540 | 330.5 | 0.17 | 0.05 | 328.68 | 330.5 | 328.68 | 102 |
| 1729114140 | 330.33 | 1.69 | 0.51 | 329.67 | 330.33 | 329.67 | 30 |
| 1729027740 | 328.64 | 7.22 | 2.25 | 327.35 | 329 | 327.35 | 35 |
| 1728941340 | 321.42 | -5.58 | -1.71 | 325 | 325 | 321.42 | 4 |
| 1728682200 | 327 | 6.95 | 2.17 | 325.44 | 327 | 325.44 | 12 |
| 1728595740 | 320.05 | 0.04 | 0.01 | 320.05 | 320.05 | 320.05 | 7 |
| 1728509400 | 320.01 | -4.14 | -1.28 | 320.01 | 320.01 | 320.01 | 15 |
| 1728423000 | 324.14999 | 0 | 0.00 | 324.14999 | 324.14999 | 324.14999 | 0 |
| 1728336600 | 324.14999 | 0 | 0.00 | 324.14999 | 324.14999 | 324.14999 | 0 |
| 1728077400 | 324.14999 | 7.35 | 2.32 | 324.14999 | 324.14999 | 324.14999 | 86 |
| 1727991000 | 316.8 | -3.2 | -1.00 | 316.8 | 316.8 | 316.8 | 1 |
| 1727904540 | 320 | -7.96 | -2.43 | 320 | 320 | 320 | 33 |
| 1727818200 | 327.95999 | 0 | 0.00 | 327.95999 | 327.95999 | 327.95999 | 0 |
| 1727731800 | 327.95999 | 0.28 | 0.09 | 330.95 | 330.95 | 327 | 3 |
| 1727472600 | 327.68 | 6.18 | 1.92 | 325.44 | 327.68 | 325.44 | 402 |
| 1727386140 | 321.5 | -0.91 | -0.28 | 319.19 | 321.5 | 318.8 | 15 |
| 1727299740 | 322.41 | -7.83 | -2.37 | 320.76 | 322.74 | 320.76 | 13 |
| 1727213400 | 330.24 | -5 | -1.49 | 330.24 | 330.24 | 330.24 | 1 |
| 1727127000 | 335.24 | 0 | 0.00 | 340.68 | 340.68 | 335.24 | 30 |
| 1726867800 | 335.24 | -2.68 | -0.79 | 335.24 | 335.24 | 335.24 | 20 |
| 1726781400 | 337.92 | 7.56 | 2.29 | 337.92 | 337.92 | 337.92 | 1 |
| 1726695000 | 330.36 | -1.95 | -0.59 | 335.64 | 335.64 | 330.33 | 85 |
| 1726608600 | 332.31 | 0.81 | 0.24 | 332.5 | 332.5 | 332.31 | 5 |
| 1726522200 | 331.5 | -1.36 | -0.41 | 331.5 | 331.5 | 331.5 | 6 |
| 1726263000 | 332.86 | -2.75 | -0.82 | 335.24 | 335.24 | 332.86 | 2 |
| 1726176540 | 335.61 | 5.61 | 1.70 | 335.61 | 335.61 | 335.61 | 66 |
| 1726090140 | 330 | -0.66 | -0.20 | 330.33 | 330.33 | 330 | 352 |
| 1726003740 | 330.66 | -2.24 | -0.67 | 336.27 | 336.27 | 330.66 | 12 |
| 1725917400 | 332.89999 | 0 | 0.00 | 332.89999 | 332.89999 | 332.89999 | 0 |
| 1725658200 | 332.89999 | -5.55 | -1.64 | 334.29 | 335.61 | 332.89999 | 15 |
| 1725571800 | 338.45 | -5.45 | -1.58 | 337.05 | 340.2 | 337.05 | 11 |
| 1725485400 | 343.9 | 3.9 | 1.15 | 344 | 345.1 | 343.9 | 16 |
| 1725399000 | 340 | 0 | 0.00 | 338.98 | 340.34 | 338.98 | 5 |
| 1725312600 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1725053400 | 340 | -2.38 | -0.70 | 348.5 | 348.5 | 340 | 7116 |
| 1724967000 | 342.38 | 11.72 | 3.54 | 342.72 | 342.72 | 342.04 | 10 |
| 1724880600 | 330.66 | 0.65 | 0.20 | 330.66 | 330.66 | 330.66 | 3 |
| 1724794140 | 330.01 | 0 | 0.00 | 330.01 | 330.01 | 330.01 | 0 |
| 1724707740 | 330.01 | 0.01 | 0.00 | 331.98 | 333.95999 | 330.01 | 22 |
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
