Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -23.4 | -7.48847926267 | 312.48 | 314.96 | 285.46 | 115 | 295.57461672 | DR |
| 4 | 21.79 | 8.15219424595 | 267.29 | 314.96 | 256.36 | 141 | 289.85016257 | DR |
| 12 | 145.3 | 101.057170677 | 143.78 | 314.96 | 143.08 | 230 | 209.43920316 | DR |
| 26 | 154.82 | 115.313570684 | 134.26 | 314.96 | 108.5 | 236 | 171.50556746 | DR |
| 52 | 187.58 | 184.807881773 | 101.5 | 314.96 | 93.78 | 240 | 146.71500563 | DR |
| 156 | 169.78 | 142.31349539 | 119.3 | 314.96 | 79.14 | 407 | 117.66533111 | DR |
| 260 | 143.79 | 98.9675820772 | 145.29 | 314.96 | 55.63 | 506 | 118.15882858 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734125340 | 289.08 | -3.82 | -1.30 | 289.08 | 289.08 | 289.08 | 30 |
| 1734039000 | 292.89999 | -1.74 | -0.59 | 294 | 294.64 | 292.89999 | 15 |
| 1733952540 | 294.64 | 2.64 | 0.90 | 299.33999 | 299.33999 | 292.89999 | 197 |
| 1733866140 | 292 | 0.71 | 0.24 | 285.45999 | 296.95999 | 285.45999 | 135 |
| 1733779740 | 291.29 | -12.82 | -4.22 | 304.33 | 306.3 | 290.7 | 96 |
| 1733520600 | 304.11 | -5.79 | -1.87 | 312.48 | 314.95999 | 304.11 | 131 |
| 1733434200 | 309.89999 | 11.78 | 3.95 | 306 | 313.8 | 305.1 | 254 |
| 1733347800 | 298.12 | 5.32 | 1.82 | 296.67 | 298.12 | 293.77 | 335 |
| 1733261340 | 292.8 | -4.74 | -1.59 | 297.6 | 297.6 | 291.77999 | 53 |
| 1733174940 | 297.54 | 5.4 | 1.85 | 292.89999 | 298.52999 | 292.89999 | 70 |
| 1732915740 | 292.14 | 6.26 | 2.19 | 294.04 | 296.7 | 289.26 | 275 |
| 1732829400 | 285.88 | 0 | 0.00 | 285.88 | 285.88 | 285.88 | 0 |
| 1732743000 | 285.88 | 3.92 | 1.39 | 285.88 | 285.88 | 285.88 | 36 |
| 1732656600 | 281.95999 | 1.12 | 0.40 | 288.95999 | 288.95999 | 281.95999 | 204 |
| 1732570140 | 280.83999 | 4.09 | 1.48 | 271.20999 | 283.36 | 271.20999 | 94 |
| 1732310940 | 276.75 | 0.27 | 0.10 | 275.97 | 276.75 | 269 | 89 |
| 1732224600 | 276.48 | 6.34 | 2.35 | 275.14999 | 276.48 | 272.5 | 202 |
| 1732051800 | 270.14 | 10.64 | 4.10 | 258.18 | 271.54 | 258.18 | 43 |
| 1731965340 | 259.5 | -7.8 | -2.92 | 267.29 | 267.29 | 256.36 | 170 |
| 1731619800 | 267.3 | 6 | 2.30 | 264.16 | 268.83999 | 261.36 | 117 |
| 1731533400 | 261.3 | 6.76 | 2.66 | 259 | 265.72 | 258.7 | 351 |
| 1731446940 | 254.54 | -2.21 | -0.86 | 256.88 | 256.88 | 250.64 | 176 |
| 1731360540 | 256.75 | 8.35 | 3.36 | 255.75 | 257.48 | 255 | 162 |
| 1731101400 | 248.4 | 4.4 | 1.80 | 250.83 | 252.47 | 248.4 | 323 |
| 1731014940 | 244 | -4.6 | -1.85 | 251.25 | 251.25 | 244 | 116 |
| 1730928600 | 248.6 | 20.9 | 9.18 | 244 | 248.63 | 238.19 | 175 |
| 1730842200 | 227.7 | 3.86 | 1.72 | 225.06 | 228 | 225.06 | 143 |
| 1730755800 | 223.84 | -11.45 | -4.87 | 235.29 | 235.29 | 223.84 | 145 |
| 1730496600 | 235.29 | 4.83 | 2.10 | 236.44 | 236.44 | 235 | 51 |
| 1730410200 | 230.46 | -1.86 | -0.80 | 232.99 | 233.45 | 227.6 | 89 |
| 1730323800 | 232.32 | 11 | 4.97 | 220 | 232.32 | 220 | 56 |
| 1730237340 | 221.32 | -0.82 | -0.37 | 218.46 | 223.2 | 218.46 | 260 |
| 1730151000 | 222.14 | 11.09 | 5.25 | 221.97 | 222.14 | 221.97 | 102 |
| 1729891800 | 211.05 | 0.05 | 0.02 | 213.36 | 215 | 210.63 | 305 |
| 1729805400 | 211 | 2.47 | 1.18 | 211.89 | 213.36 | 209 | 113 |
| 1729719000 | 208.53 | -3.57 | -1.68 | 210 | 210 | 208.53 | 105 |
| 1729632600 | 212.1 | -1.68 | -0.79 | 209 | 212.1 | 209 | 156 |
| 1729546140 | 213.78 | 1.68 | 0.79 | 213.78 | 213.78 | 213.78 | 110 |
| 1729287000 | 212.1 | 2.1 | 1.00 | 208.4 | 212.65 | 207.8 | 172 |
| 1729200540 | 210 | 6 | 2.94 | 205 | 210.59 | 203.5 | 200 |
| 1729114140 | 204 | 22.74 | 12.55 | 190 | 206.46 | 189 | 75 |
| 1729027740 | 181.26 | 1.91 | 1.06 | 181.26 | 181.8 | 181.26 | 3048 |
| 1728941340 | 179.35 | 5.1 | 2.93 | 177.14 | 179.35 | 175.78 | 216 |
| 1728682200 | 174.25 | 5.28 | 3.12 | 171.99 | 174.25 | 171.99 | 6 |
| 1728595740 | 168.97 | 4.17 | 2.53 | 163.5 | 168.97 | 163.5 | 196 |
| 1728509400 | 164.8 | -2.56 | -1.53 | 169.04 | 170.17 | 164.72999 | 642 |
| 1728422940 | 167.36 | 7.04 | 4.39 | 168.35 | 168.4 | 165.96 | 120 |
| 1728336600 | 160.32 | -0.63 | -0.39 | 163 | 163.19 | 160.32 | 346 |
| 1728077400 | 160.94999 | 9.95 | 6.59 | 161.5 | 162.3 | 157.65 | 344 |
| 1727991000 | 151 | -0.5 | -0.33 | 153.1 | 153.1 | 151 | 18 |
| 1727904540 | 151.5 | -3.54 | -2.28 | 149.8 | 152.55 | 149.8 | 38 |
| 1727818200 | 155.04 | -6.46 | -4.00 | 154.24 | 155.04 | 152 | 23 |
| 1727731800 | 161.5 | 0 | 0.00 | 161.5 | 161.5 | 161.5 | 0 |
| 1727472600 | 161.5 | 0.55 | 0.34 | 163.68 | 163.68 | 161.5 | 112 |
| 1727386140 | 160.94999 | 13.05 | 8.82 | 151.65 | 161.69999 | 151.65 | 573 |
| 1727299740 | 147.9 | 1.18 | 0.80 | 150 | 150 | 147.9 | 363 |
| 1727213400 | 146.72 | 1.96 | 1.35 | 143.1 | 146.72 | 143.1 | 683 |
| 1727127000 | 144.76 | 0 | 0.00 | 144.76 | 144.76 | 144.76 | 0 |
| 1726867800 | 144.76 | -0.28 | -0.19 | 143.78 | 144.76 | 143.08 | 21 |
| 1726781400 | 145.04 | 0.01 | 0.01 | 147.69999 | 147.69999 | 144.88 | 16 |
| 1726695000 | 145.03 | 0.41 | 0.28 | 145.74 | 146 | 145.03 | 63 |
| 1726608600 | 144.62 | 3.62 | 2.57 | 145.32 | 147.97999 | 143.91999 | 469 |
| 1726522200 | 141 | -1.18 | -0.83 | 141.54 | 141.54 | 141 | 53 |
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
