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 | 3.7 | 1.18097669965 | 313.3 | 327.1 | 312.5 | 157 | 322.9515414 | DR |
| 4 | 40.75 | 14.7511312217 | 276.25 | 327.1 | 276.25 | 223 | 296.45297861 | DR |
| 12 | 43.88 | 16.0661980082 | 273.12 | 355 | 260.75 | 219 | 297.73827592 | DR |
| 26 | 141 | 80.1136363636 | 176 | 355 | 173 | 385 | 223.88852123 | DR |
| 52 | 229.45 | 262.078812107 | 87.55 | 355 | 87.35 | 525 | 180.6253168 | DR |
| 156 | 268.78 | 557.403566985 | 48.22 | 355 | 46.75 | 629 | 130.65745085 | DR |
| 260 | 268.78 | 557.403566985 | 48.22 | 355 | 46.75 | 629 | 130.65745085 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739309400 | 317 | -6 | -1.86 | 322 | 322 | 316.67 | 23 |
| 1739222940 | 323 | -0.42 | -0.13 | 323.42 | 323.95999 | 323 | 139 |
| 1738963800 | 323.42 | -1.95 | -0.60 | 326 | 327.1 | 323.42 | 355 |
| 1738877340 | 325.37 | 0.37 | 0.11 | 325 | 325.37 | 325 | 78 |
| 1738790940 | 325 | 6 | 1.88 | 324.14999 | 325 | 322.39999 | 80 |
| 1738704600 | 319 | 5.7 | 1.82 | 313.3 | 319 | 312.5 | 133 |
| 1738618200 | 313.3 | 5.74 | 1.87 | 312.8 | 314.24 | 312.8 | 229 |
| 1738358940 | 307.56 | 3.67 | 1.21 | 310.5 | 310.5 | 307.56 | 3 |
| 1738272540 | 303.89 | 7.25 | 2.44 | 311.54 | 311.54 | 303.89 | 157 |
| 1738186200 | 296.64 | -3.05 | -1.02 | 296.64 | 296.64 | 296.64 | 1 |
| 1738099740 | 299.69 | 6.75 | 2.30 | 298.39999 | 300.77 | 297.33999 | 367 |
| 1738013340 | 292.94 | -0.86 | -0.29 | 290 | 295.89999 | 290 | 655 |
| 1737754200 | 293.8 | 0 | 0.00 | 293.8 | 293.8 | 293.8 | 0 |
| 1737667800 | 293.8 | 0 | 0.00 | 293.8 | 293.8 | 293.8 | 0 |
| 1737581400 | 293.8 | 0 | 0.00 | 293.8 | 293.8 | 293.8 | 0 |
| 1737495000 | 293.8 | 17.51 | 6.34 | 276.29 | 293.8 | 276.29 | 210 |
| 1737408600 | 276.29 | -7.41 | -2.61 | 283.7 | 283.7 | 276.29 | 372 |
| 1737149400 | 283.7 | -0.37 | -0.13 | 285 | 285 | 283.7 | 177 |
| 1737062940 | 284.07 | 5.59 | 2.01 | 283.62 | 284.07 | 283.02999 | 92 |
| 1736976540 | 278.48 | 2.23 | 0.81 | 278.85 | 279.48 | 278.48 | 734 |
| 1736890140 | 276.25 | 0.5 | 0.18 | 276.25 | 276.25 | 276.25 | 5 |
| 1736803740 | 275.75 | -5.74 | -2.04 | 278.5 | 278.5 | 275.75 | 13 |
| 1736544540 | 281.49 | -7.27 | -2.52 | 281.49 | 281.49 | 281.49 | 4 |
| 1736458140 | 288.76 | 2.88 | 1.01 | 288.76 | 288.76 | 288.76 | 83 |
| 1736371740 | 285.88 | -69.12 | -19.47 | 281.1 | 285.88 | 281.1 | 26 |
| 1736285400 | 355 | 69.5 | 24.34 | 287.49 | 355 | 278.83 | 336 |
| 1736198940 | 285.5 | 7.67 | 2.76 | 284.5 | 285.5 | 284.5 | 181 |
| 1735939740 | 277.83 | 4.27 | 1.56 | 278.77 | 278.77 | 277.83 | 4 |
| 1735853400 | 273.56 | 12.81 | 4.91 | 269 | 273.56 | 269 | 31 |
| 1735594200 | 260.75 | -4.93 | -1.86 | 262.5 | 262.5 | 260.75 | 25 |
| 1735334940 | 265.68 | -3.94 | -1.46 | 270.48 | 270.48 | 265.68 | 24 |
| 1735248540 | 269.62 | 2.86 | 1.07 | 271.8 | 271.8 | 268.7 | 13 |
| 1734989340 | 266.76 | 1.6 | 0.60 | 266.39999 | 266.76 | 266.33999 | 62 |
| 1734730200 | 265.16 | -10.94 | -3.96 | 268.58999 | 269.39999 | 265.16 | 108 |
| 1734643800 | 276.1 | -8.86 | -3.11 | 287.81 | 287.81 | 276.1 | 312 |
| 1734557400 | 284.95999 | 3.08 | 1.09 | 284.2 | 284.95999 | 282.14999 | 206 |
| 1734470940 | 281.88 | -10.32 | -3.53 | 292 | 292 | 281.33999 | 457 |
| 1734384540 | 292.2 | -9.83 | -3.25 | 301.77 | 301.77 | 291.6 | 164 |
| 1734125340 | 302.02999 | 3.83 | 1.28 | 300 | 302.02999 | 300 | 191 |
| 1734039000 | 298.2 | -1.5 | -0.50 | 293.7 | 298.2 | 293.7 | 161 |
| 1733952540 | 299.7 | 4.19 | 1.42 | 300.51 | 300.51 | 295 | 275 |
| 1733866140 | 295.51 | 4.05 | 1.39 | 294.64999 | 296 | 294.64999 | 1027 |
| 1733779740 | 291.45999 | -15.64 | -5.09 | 307.02 | 307.02 | 290 | 112 |
| 1733520600 | 307.1 | 3.7 | 1.22 | 307.2 | 307.2 | 303.89999 | 198 |
| 1733434200 | 303.39999 | -6.8 | -2.19 | 307.24 | 307.24 | 303.39999 | 50 |
| 1733347800 | 310.2 | 6.79 | 2.24 | 306.6 | 310.2 | 305.14 | 33 |
| 1733261340 | 303.41 | -3.06 | -1.00 | 305.7 | 305.7 | 302.94 | 74 |
| 1733174940 | 306.47 | -5.53 | -1.77 | 314.16 | 314.79 | 306.27999 | 841 |
| 1732915740 | 312 | 0.1 | 0.03 | 315.20999 | 315.20999 | 308.33999 | 618 |
| 1732829400 | 311.89999 | 12.18 | 4.06 | 307.01 | 311.91 | 302.2 | 514 |
| 1732743000 | 299.72 | 3.92 | 1.33 | 295.7 | 299.79 | 295.7 | 563 |
| 1732656600 | 295.8 | 5.72 | 1.97 | 290.08 | 295.8 | 285.36 | 159 |
| 1732570140 | 290.08 | 6.71 | 2.37 | 287.89 | 290.08 | 283.91 | 109 |
| 1732310940 | 283.37 | -0.4 | -0.14 | 285.39999 | 285.88 | 281.52999 | 300 |
| 1732224600 | 283.77 | 8.77 | 3.19 | 279.70999 | 284.04 | 279.42 | 212 |
| 1732051800 | 275 | 1.88 | 0.69 | 273.12 | 275 | 269.45999 | 107 |
| 1731965340 | 273.12 | -1.56 | -0.57 | 274.68 | 274.68 | 272.5 | 231 |
| 1731619800 | 274.68 | -6.89 | -2.45 | 275.69 | 275.70999 | 274.08 | 175 |
| 1731533400 | 281.57 | 0.73 | 0.26 | 280.75 | 283.74 | 280.75 | 129 |
| 1731446940 | 280.83999 | -1.68 | -0.59 | 285.39 | 285.39 | 280.83999 | 154 |
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
