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 | -19.2 | -5.85919619152 | 327.69 | 327.69 | 308.49 | 1294 | 319.72419629 | DR |
| 4 | -29.82 | -8.81440099317 | 338.31 | 360 | 308.49 | 480 | 320.03881841 | DR |
| 12 | -37.27 | -10.7791531698 | 345.76 | 363.51 | 308.49 | 290 | 333.15172255 | DR |
| 26 | 41.73 | 15.6432748538 | 266.76 | 363.51 | 263.9 | 209 | 332.03404241 | DR |
| 52 | 62.49 | 25.4024390244 | 246 | 363.51 | 203.1 | 474 | 247.57599506 | DR |
| 156 | -39.76 | -11.4170854271 | 348.25 | 431.76 | 203.1 | 433 | 298.96778422 | DR |
| 260 | 20.8 | 7.23000451875 | 287.69 | 431.76 | 203.1 | 525 | 316.70921893 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739827800 | 308.49 | 0 | 0.00 | 308.49 | 308.49 | 308.49 | 0 |
| 1739568600 | 308.49 | -12.11 | -3.78 | 321 | 321 | 308.49 | 385 |
| 1739482140 | 320.6 | 0 | 0.00 | 320.6 | 320.6 | 320.6 | 0 |
| 1739395740 | 320.6 | -3.51 | -1.08 | 323.72 | 325.47 | 319.32 | 4770 |
| 1739309400 | 324.11 | -2.92 | -0.89 | 323.81 | 324.11 | 323.81 | 2 |
| 1739222940 | 327.02999 | -1.83 | -0.56 | 327.69 | 327.69 | 327.02999 | 19 |
| 1738963740 | 328.86 | 0 | 0.00 | 328.86 | 328.86 | 328.86 | 0 |
| 1738877340 | 328.86 | -19.11 | -5.49 | 337 | 337 | 328.86 | 60 |
| 1738791000 | 347.97 | 0 | 0.00 | 347.97 | 347.97 | 347.97 | 0 |
| 1738704600 | 347.97 | 0 | 0.00 | 347.97 | 347.97 | 347.97 | 0 |
| 1738618200 | 347.97 | 0.94 | 0.27 | 346.37 | 347.97 | 346.37 | 4 |
| 1738358940 | 347.03 | 0 | 0.00 | 347.03 | 347.03 | 347.03 | 0 |
| 1738272540 | 347.03 | -5.77 | -1.64 | 346.46 | 347.03 | 346.46 | 20 |
| 1738186140 | 352.8 | 0 | 0.00 | 352.8 | 352.8 | 352.8 | 0 |
| 1738099740 | 352.8 | -7.2 | -2.00 | 352.8 | 352.8 | 352.8 | 1 |
| 1738013340 | 360 | 15.59 | 4.53 | 360 | 360 | 360 | 2 |
| 1737754140 | 344.41 | 0 | 0.00 | 344.41 | 344.41 | 344.41 | 0 |
| 1737667740 | 344.41 | 6.1 | 1.80 | 344.41 | 344.41 | 344.41 | 1 |
| 1737581400 | 338.31 | 0 | 0.00 | 338.31 | 338.31 | 338.31 | 0 |
| 1737495000 | 338.31 | 0 | 0.00 | 338.31 | 338.31 | 338.31 | 0 |
| 1737408600 | 338.31 | -1.01 | -0.30 | 338.31 | 338.31 | 338.31 | 17 |
| 1737149400 | 339.32 | 4.55 | 1.36 | 339.32 | 339.32 | 339.32 | 100 |
| 1737062940 | 334.77 | 0 | 0.00 | 334.77 | 334.77 | 334.77 | 0 |
| 1736976540 | 334.77 | 0 | 0.00 | 334.77 | 334.77 | 334.77 | 0 |
| 1736890140 | 334.77 | 0 | 0.00 | 334.77 | 334.77 | 334.77 | 0 |
| 1736803740 | 334.77 | -13.42 | -3.85 | 334.77 | 334.77 | 334.77 | 2 |
| 1736544600 | 348.19 | 0 | 0.00 | 348.19 | 348.19 | 348.19 | 0 |
| 1736458200 | 348.19 | 0 | 0.00 | 348.19 | 348.19 | 348.19 | 0 |
| 1736371800 | 348.19 | 0 | 0.00 | 348.19 | 348.19 | 348.19 | 0 |
| 1736285400 | 348.19 | -10.21 | -2.85 | 349.99 | 350 | 345.89 | 514 |
| 1736198940 | 358.4 | 0 | 0.00 | 358.4 | 358.4 | 358.4 | 0 |
| 1735939740 | 358.4 | 0 | 0.00 | 358.4 | 358.4 | 358.4 | 0 |
| 1735853340 | 358.4 | 0 | 0.00 | 358.4 | 358.4 | 358.4 | 0 |
| 1735594140 | 358.4 | 0 | 0.00 | 358.4 | 358.4 | 358.4 | 0 |
| 1735334940 | 358.4 | 2.46 | 0.69 | 358.4 | 358.4 | 358.4 | 10 |
| 1735248540 | 355.94 | 0.69 | 0.19 | 355.94 | 355.94 | 355.94 | 2 |
| 1734989340 | 355.25 | 12.45 | 3.63 | 354 | 355.6 | 354 | 56 |
| 1734730200 | 342.8 | -3.41 | -0.98 | 342.8 | 342.8 | 342.8 | 1 |
| 1734643800 | 346.21 | -14.69 | -4.07 | 349.31 | 349.31 | 346.21 | 11 |
| 1734557400 | 360.9 | 8.6 | 2.44 | 360.9 | 360.9 | 360.9 | 90 |
| 1734470940 | 352.3 | 11.01 | 3.23 | 352.3 | 352.3 | 352.3 | 10 |
| 1734384540 | 341.29 | 6.29 | 1.88 | 341.29 | 341.29 | 341.29 | 10 |
| 1734125340 | 335 | -0.62 | -0.18 | 335 | 335 | 335 | 10 |
| 1734039000 | 335.62 | -3.83 | -1.13 | 339 | 339 | 335.62 | 1511 |
| 1733952540 | 339.45 | -20 | -5.56 | 346.67 | 346.67 | 339.45 | 12 |
| 1733866200 | 359.45 | 0 | 0.00 | 359.45 | 359.45 | 359.45 | 0 |
| 1733779800 | 359.45 | 0 | 0.00 | 359.45 | 359.45 | 359.45 | 0 |
| 1733520600 | 359.45 | 6.37 | 1.80 | 358 | 359.45 | 358 | 20 |
| 1733434200 | 353.08 | 1.08 | 0.31 | 348.6 | 353.5 | 346.85 | 50 |
| 1733347800 | 352 | -7.2 | -2.00 | 352 | 352 | 352 | 20 |
| 1733261340 | 359.2 | -4.31 | -1.19 | 359.2 | 359.2 | 359.2 | 10 |
| 1733174940 | 363.51 | 8.3 | 2.34 | 358.4 | 363.51 | 357.7 | 1544 |
| 1732915740 | 355.21 | 8.71 | 2.51 | 359.57 | 360.03 | 351.72 | 69 |
| 1732829400 | 346.5 | 0 | 0.00 | 346.5 | 346.5 | 346.5 | 0 |
| 1732743000 | 346.5 | 5.19 | 1.52 | 345.78 | 346.5 | 345.78 | 20 |
| 1732656540 | 341.31 | 0 | 0.00 | 341.31 | 341.31 | 341.31 | 0 |
| 1732570140 | 341.31 | -0.39 | -0.11 | 345.76 | 347.9 | 341.31 | 220 |
| 1732310940 | 341.7 | 2.83 | 0.84 | 340.12 | 341.7 | 340.12 | 20 |
| 1732224600 | 338.87 | 1.48 | 0.44 | 335.72 | 339.37 | 335.72 | 51 |
| 1732051800 | 337.39 | 12.67 | 3.90 | 333.85 | 338.81 | 333.7 | 66 |
| 1731965340 | 324.72 | -14.94 | -4.40 | 324.72 | 324.72 | 324.72 | 892 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
