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 | -10.51 | -3.48197720647 | 301.84 | 301.948 | 291.33 | 0 | 0 | IX |
| 4 | 12.883 | 4.6267332742 | 278.447 | 301.948 | 260.445 | 0 | 0 | IX |
| 12 | 55.5 | 23.5339015392 | 235.83 | 301.948 | 235.83 | 0 | 0 | IX |
| 26 | 15.065 | 5.45309756936 | 276.265 | 301.948 | 222.689 | 0 | 0 | IX |
| 52 | -154.599 | -34.6689719664 | 445.929 | 450.911 | 222.689 | 0 | 0 | IX |
| 156 | -247.74 | -45.9569258167 | 539.07 | 554.958 | 222.689 | 0 | 0 | IX |
| 260 | -247.74 | -45.9569258167 | 539.07 | 554.958 | 222.689 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740072600 | 291.33 | 0 | 0.00 | 291.33 | 291.33 | 291.33 | 0 |
| 1739986200 | 291.33 | -4.42 | -1.49 | 291.33 | 291.33 | 291.33 | 0 |
| 1739899800 | 295.749 | -6.2 | -2.05 | 295.749 | 295.749 | 295.749 | 0 |
| 1739813400 | 301.94799 | 0.11 | 0.04 | 301.94799 | 301.94799 | 301.94799 | 0 |
| 1739554200 | 301.83999 | 5.17 | 1.74 | 301.83999 | 301.83999 | 301.83999 | 0 |
| 1739467800 | 296.666 | 11.27 | 3.95 | 296.666 | 296.666 | 296.666 | 0 |
| 1739381400 | 285.401 | 18.7 | 7.01 | 285.401 | 285.401 | 285.401 | 0 |
| 1739295000 | 266.697 | 3.45 | 1.31 | 266.697 | 266.697 | 266.697 | 0 |
| 1739208600 | 263.248 | 2.8 | 1.08 | 263.248 | 263.248 | 263.248 | 0 |
| 1738949400 | 260.445 | -11.1 | -4.09 | 260.445 | 260.445 | 260.445 | 0 |
| 1738863000 | 271.548 | 8.14 | 3.09 | 271.548 | 271.548 | 271.548 | 0 |
| 1738776600 | 263.409 | -3.88 | -1.45 | 263.409 | 263.409 | 263.409 | 0 |
| 1738690200 | 267.29 | 4.31 | 1.64 | 267.29 | 267.29 | 267.29 | 0 |
| 1738603800 | 262.978 | -10.24 | -3.75 | 262.978 | 262.978 | 262.978 | 0 |
| 1738344600 | 273.219 | -2.7 | -0.98 | 273.219 | 273.219 | 273.219 | 0 |
| 1738258200 | 275.914 | 10.46 | 3.94 | 275.914 | 275.914 | 275.914 | 0 |
| 1738171800 | 265.458 | -15.15 | -5.40 | 265.458 | 265.458 | 265.458 | 0 |
| 1738085400 | 280.603 | -2.43 | -0.86 | 280.603 | 280.603 | 280.603 | 0 |
| 1737999000 | 283.029 | 4.58 | 1.65 | 283.029 | 283.029 | 283.029 | 0 |
| 1737739800 | 278.447 | 10.19 | 3.80 | 278.447 | 278.447 | 278.447 | 0 |
| 1737653400 | 268.26 | 0 | 0.00 | 268.26 | 268.26 | 268.26 | 0 |
| 1737567000 | 268.26 | 0 | 0.00 | 268.26 | 268.26 | 268.26 | 0 |
| 1737480600 | 268.26 | 1.4 | 0.53 | 268.26 | 268.26 | 268.26 | 0 |
| 1737394200 | 266.85899 | 5.23 | 2.00 | 266.85899 | 266.85899 | 266.85899 | 0 |
| 1737135000 | 261.63099 | 6.09 | 2.38 | 261.63099 | 261.63099 | 261.63099 | 0 |
| 1737048600 | 255.54 | 14.88 | 6.18 | 255.54 | 255.54 | 255.54 | 0 |
| 1736962200 | 240.664 | 2.96 | 1.25 | 240.664 | 240.664 | 240.664 | 0 |
| 1736875800 | 237.699 | -5.24 | -2.15 | 237.699 | 237.699 | 237.699 | 0 |
| 1736789400 | 242.934 | -0.43 | -0.18 | 242.934 | 242.934 | 242.934 | 0 |
| 1736530200 | 243.361 | -1.02 | -0.42 | 243.361 | 243.361 | 243.361 | 0 |
| 1736443800 | 244.376 | 2.19 | 0.90 | 244.376 | 244.376 | 244.376 | 0 |
| 1736357400 | 242.186 | -5.5 | -2.22 | 242.186 | 242.186 | 242.186 | 0 |
| 1736271000 | 247.688 | 2.14 | 0.87 | 247.688 | 247.688 | 247.688 | 0 |
| 1736184600 | 245.551 | 5.88 | 2.45 | 245.551 | 245.551 | 245.551 | 0 |
| 1735925400 | 239.675 | -12.29 | -4.88 | 239.675 | 239.675 | 239.675 | 0 |
| 1735839000 | 251.961 | -2.56 | -1.01 | 251.961 | 251.961 | 251.961 | 0 |
| 1735666200 | 254.525 | 1.23 | 0.49 | 254.525 | 254.525 | 254.525 | 0 |
| 1735579800 | 253.296 | -0.91 | -0.36 | 253.296 | 253.296 | 253.296 | 0 |
| 1735320600 | 254.204 | 4.01 | 1.60 | 254.204 | 254.204 | 254.204 | 0 |
| 1735061400 | 250.198 | -1.5 | -0.59 | 250.198 | 250.198 | 250.198 | 0 |
| 1734975000 | 251.694 | 1.5 | 0.60 | 251.694 | 251.694 | 251.694 | 0 |
| 1734715800 | 250.198 | -0.59 | -0.23 | 250.198 | 250.198 | 250.198 | 0 |
| 1734629400 | 250.786 | -2.56 | -1.01 | 250.786 | 250.786 | 250.786 | 0 |
| 1734543000 | 253.35 | -2.14 | -0.84 | 253.35 | 253.35 | 253.35 | 0 |
| 1734456600 | 255.486 | -0.54 | -0.21 | 255.486 | 255.486 | 255.486 | 0 |
| 1734370200 | 256.021 | -4.7 | -1.80 | 256.021 | 256.021 | 256.021 | 0 |
| 1734111000 | 260.721 | 2.19 | 0.85 | 260.721 | 260.721 | 260.721 | 0 |
| 1734024600 | 258.531 | 2.51 | 0.98 | 258.531 | 258.531 | 258.531 | 0 |
| 1733938200 | 256.021 | -7.32 | -2.78 | 256.021 | 256.021 | 256.021 | 0 |
| 1733851800 | 263.339 | 0 | 0.00 | 263.339 | 263.339 | 263.339 | 0 |
| 1733765400 | 263.339 | 8.87 | 3.48 | 263.339 | 263.339 | 263.339 | 0 |
| 1733506200 | 254.472 | 14.32 | 5.96 | 254.472 | 254.472 | 254.472 | 0 |
| 1733419800 | 240.156 | -0.27 | -0.11 | 240.156 | 240.156 | 240.156 | 0 |
| 1733333400 | 240.423 | 4.27 | 1.81 | 240.423 | 240.423 | 240.423 | 0 |
| 1733247000 | 236.15 | -1.71 | -0.72 | 236.15 | 236.15 | 236.15 | 0 |
| 1733160600 | 237.859 | 2.03 | 0.86 | 237.859 | 237.859 | 237.859 | 0 |
| 1732901400 | 235.83 | 1.02 | 0.43 | 235.83 | 235.83 | 235.83 | 0 |
| 1732815000 | 234.815 | -3.85 | -1.61 | 234.815 | 234.815 | 234.815 | 0 |
| 1732728600 | 238.661 | 0 | 0.00 | 238.661 | 238.661 | 238.661 | 0 |
| 1732642200 | 238.661 | 1.82 | 0.77 | 238.661 | 238.661 | 238.661 | 0 |
| 1732555800 | 236.844 | 12.39 | 5.52 | 236.844 | 236.844 | 236.844 | 0 |
| 1732296600 | 224.452 | 1.76 | 0.79 | 224.452 | 224.452 | 224.452 | 0 |
| 1732210200 | 222.689 | -6.94 | -3.02 | 222.689 | 222.689 | 222.689 | 0 |
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
