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 | 16.85 | 4.18041531248 | 403.07 | 420.72 | 396.4 | 449 | 399.3723553 | DR |
| 4 | 21.92 | 5.50753768844 | 398 | 420.72 | 376.8 | 141 | 398.64099209 | DR |
| 12 | 69.74 | 19.9154720429 | 350.18 | 420.72 | 336.35 | 58 | 387.81776845 | DR |
| 26 | 158.36 | 60.5444257532 | 261.56 | 420.72 | 261.04 | 32 | 369.73978889 | DR |
| 52 | 199.42 | 90.4399092971 | 220.5 | 420.72 | 208.89 | 22 | 335.17847087 | DR |
| 156 | 187.39 | 80.5874510816 | 232.53 | 420.72 | 148.61 | 42 | 225.4765451 | DR |
| 260 | 244.8 | 139.789858383 | 175.12 | 420.72 | 101.66 | 52 | 205.38017488 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732829400 | 419.92 | 5.97 | 1.44 | 412.82 | 420.72 | 412.82 | 6 |
| 1732743000 | 413.95 | 13.03 | 3.25 | 411 | 413.95 | 411 | 25 |
| 1732656600 | 400.92 | 1.72 | 0.43 | 399.75 | 400.92 | 399.75 | 4 |
| 1732570140 | 399.2 | 0.4 | 0.10 | 401.2 | 402.68 | 396.4 | 2203 |
| 1732310940 | 398.8 | -4.27 | -1.06 | 398.8 | 398.8 | 398.8 | 10 |
| 1732224600 | 403.07 | 5.66 | 1.42 | 403.07 | 403.07 | 403.07 | 4 |
| 1732051800 | 397.41 | 2.87 | 0.73 | 398.5 | 400.14 | 397.41 | 63 |
| 1731965340 | 394.54 | 2.98 | 0.76 | 394.68 | 394.68 | 394.54 | 12 |
| 1731619800 | 391.56 | 0.37 | 0.09 | 393.9 | 393.9 | 386.5 | 94 |
| 1731533400 | 391.19 | -1.81 | -0.46 | 395.46 | 395.46 | 391.19 | 4 |
| 1731446940 | 393 | -10.6 | -2.63 | 393 | 393 | 393 | 1 |
| 1731360540 | 403.6 | 3.99 | 1.00 | 398.4 | 403.6 | 398.4 | 12 |
| 1731101400 | 399.61 | 12.77 | 3.30 | 401.09 | 401.09 | 399.61 | 11 |
| 1731014940 | 386.84 | 10.04 | 2.66 | 386.84 | 386.84 | 386.84 | 4 |
| 1730928600 | 376.8 | -8.13 | -2.11 | 376.8 | 376.8 | 376.8 | 4 |
| 1730842200 | 384.93 | -3.12 | -0.80 | 383 | 385.71 | 383 | 30 |
| 1730755800 | 388.05 | -3.12 | -0.80 | 387.4 | 388.05 | 387.4 | 10 |
| 1730496600 | 391.17 | -2.53 | -0.64 | 394 | 394 | 391.17 | 16 |
| 1730410200 | 393.7 | -3.9 | -0.98 | 398 | 398 | 393.7 | 23 |
| 1730323800 | 397.6 | 3.55 | 0.90 | 398.4 | 399.2 | 397.6 | 5 |
| 1730237340 | 394.05 | 21.09 | 5.65 | 394.05 | 394.05 | 394.05 | 3 |
| 1730151000 | 372.96 | 1.01 | 0.27 | 374.81 | 374.81 | 372.96 | 14 |
| 1729891800 | 371.95 | -4.71 | -1.25 | 376.66 | 376.66 | 371.95 | 2 |
| 1729805400 | 376.66 | 0.37 | 0.10 | 375.18 | 376.66 | 375.18 | 6 |
| 1729719000 | 376.29 | 3.7 | 0.99 | 373.95 | 376.29 | 373.95 | 34 |
| 1729632600 | 372.59 | -0.57 | -0.15 | 369.26 | 372.59 | 369.26 | 44 |
| 1729546140 | 373.16 | -0.73 | -0.20 | 370.88 | 373.16 | 370.88 | 19 |
| 1729287000 | 373.89 | 3.52 | 0.95 | 373.89 | 373.89 | 373.89 | 4 |
| 1729200540 | 370.37 | 1.11 | 0.30 | 370 | 370.37 | 370 | 2 |
| 1729114140 | 369.26 | 4.22 | 1.16 | 368.52 | 369.26 | 368.52 | 2 |
| 1729027740 | 365.04 | 9.09 | 2.55 | 366.48 | 367.19 | 365.04 | 13 |
| 1728941340 | 355.95 | 4.73 | 1.35 | 355.25 | 357.35 | 355.25 | 66 |
| 1728682200 | 351.22 | 7.52 | 2.19 | 352.87 | 353.94 | 351.22 | 7 |
| 1728595740 | 343.7 | -1.49 | -0.43 | 346.5 | 346.5 | 343.7 | 6 |
| 1728509400 | 345.19 | 1.11 | 0.32 | 395.69 | 395.69 | 336.35 | 14 |
| 1728422940 | 344.08 | 2.72 | 0.80 | 344.76 | 344.76 | 343.74 | 13 |
| 1728336600 | 341.36 | -3.04 | -0.88 | 344.37 | 344.37 | 340.81 | 19 |
| 1728077400 | 344.4 | 0 | 0.00 | 344.4 | 344.4 | 344.4 | 0 |
| 1727991000 | 344.4 | -2.45 | -0.71 | 346.85 | 346.85 | 344.4 | 5 |
| 1727904540 | 346.85 | -3.15 | -0.90 | 347.2 | 347.2 | 345.24 | 8 |
| 1727818200 | 350 | 3.5 | 1.01 | 350 | 350 | 350 | 3 |
| 1727731800 | 346.5 | -0.3 | -0.09 | 346.5 | 346.5 | 345.1 | 25 |
| 1727472600 | 346.8 | 2.4 | 0.70 | 344.08 | 346.8 | 344.08 | 13 |
| 1727386140 | 344.4 | -8.75 | -2.48 | 349.66 | 349.66 | 344.4 | 244 |
| 1727299740 | 353.15 | 3.59 | 1.03 | 352.8 | 355.11 | 352.65 | 68 |
| 1727213400 | 349.56 | -4.99 | -1.41 | 347.76 | 349.56 | 347.04 | 10 |
| 1727127000 | 354.55 | 8.09 | 2.34 | 352.45 | 354.55 | 352.45 | 9 |
| 1726867800 | 346.46 | 6.46 | 1.90 | 346.8 | 347.48 | 346.46 | 37 |
| 1726781400 | 340 | -9.65 | -2.76 | 340 | 340 | 340 | 3 |
| 1726695000 | 349.65 | -1.71 | -0.49 | 351.05 | 351.05 | 347.2 | 14 |
| 1726608600 | 351.36 | -7.64 | -2.13 | 351.36 | 351.36 | 351.36 | 1 |
| 1726522200 | 359 | -2.08 | -0.58 | 359 | 359 | 356.8 | 9 |
| 1726263000 | 361.08 | -0.72 | -0.20 | 359 | 361.08 | 357.84 | 40 |
| 1726176540 | 361.8 | -2.2 | -0.60 | 361.47 | 361.8 | 361.47 | 18 |
| 1726090140 | 364 | 0.76 | 0.21 | 364 | 364 | 364 | 2 |
| 1726003740 | 363.24 | 9.04 | 2.55 | 358 | 363.24 | 358 | 8 |
| 1725917400 | 354.2 | 7.7 | 2.22 | 354.2 | 354.2 | 354.2 | 1 |
| 1725658200 | 346.5 | -1.05 | -0.30 | 344.75 | 346.5 | 344.75 | 6 |
| 1725571800 | 347.55 | -2.31 | -0.66 | 350.18 | 350.18 | 347.55 | 7 |
| 1725485400 | 349.86 | 5.1 | 1.48 | 347.48 | 349.86 | 347.48 | 5 |
| 1725399000 | 344.76 | 4.06 | 1.19 | 336.8 | 344.76 | 336.8 | 21 |
| 1725312600 | 340.7 | -0.66 | -0.19 | 326.83 | 340.7 | 326.83 | 8 |
| 1725053400 | 341.36 | 3.06 | 0.90 | 341.06 | 341.36 | 341.06 | 4 |
| 1724967000 | 338.3 | 3.02 | 0.90 | 338.3 | 338.3 | 338.3 | 5 |
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
