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 | 6.24 | 1.9118232789 | 326.39 | 333.32 | 325.86 | 0 | 0 | IX |
| 4 | 15.66 | 4.94053064959 | 316.97 | 333.32 | 311.84 | 0 | 0 | IX |
| 12 | 5.65 | 1.72793443024 | 326.98 | 333.32 | 310.92 | 0 | 0 | IX |
| 26 | 6.07 | 1.85877021068 | 326.56 | 350.55 | 304.83 | 0 | 0 | IX |
| 52 | 20.75 | 6.6531999487 | 311.88 | 375.82 | 304.83 | 0 | 0 | IX |
| 156 | 20.64 | 6.61559665374 | 311.99 | 375.82 | 229.64 | 0 | 0 | IX |
| 260 | 54.18 | 19.4577123361 | 278.45 | 375.82 | 185.29 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 330.3 | 1.75 | 0.53 | 329.33 | 330.63 | 328.98 | 0 |
| 1738085400 | 328.55 | -1.21 | -0.37 | 328.35 | 329.5 | 327.75 | 0 |
| 1737999000 | 329.76 | -0.45 | -0.14 | 330.07 | 330.37 | 327.72 | 0 |
| 1737739800 | 330.20999 | 2.42 | 0.74 | 328.23 | 330.94 | 328.05 | 0 |
| 1737653400 | 327.79 | 1.2 | 0.37 | 326.39 | 328.08 | 325.86 | 0 |
| 1737567000 | 326.58999 | 0.71 | 0.22 | 326.52 | 328.43 | 325.89999 | 0 |
| 1737480600 | 325.88 | 2.4 | 0.74 | 325.64999 | 325.89999 | 322.58999 | 0 |
| 1737394200 | 323.48 | 3.37 | 1.05 | 320.89 | 325.52999 | 320.89 | 0 |
| 1737135000 | 320.11 | 0 | 0.00 | 318.75 | 321.43 | 318.64999 | 0 |
| 1737048600 | 320.11 | 3.34 | 1.05 | 318.17 | 320.14 | 317.13 | 0 |
| 1736962200 | 316.77 | 3.64 | 1.16 | 314.18 | 317.94 | 313.77999 | 0 |
| 1736875800 | 313.13 | 0.34 | 0.11 | 313.51 | 314.49 | 312.25 | 0 |
| 1736789400 | 312.79 | -1.77 | -0.56 | 312.13 | 313.08 | 311.83999 | 0 |
| 1736530200 | 314.56 | -3.85 | -1.21 | 317.44 | 317.91 | 314.29 | 0 |
| 1736443800 | 318.41 | -0.04 | -0.01 | 317.77 | 318.97 | 316.43 | 0 |
| 1736357400 | 318.45 | -2.21 | -0.69 | 319.75 | 320.14999 | 317.20999 | 0 |
| 1736271000 | 320.66 | 1.05 | 0.33 | 320.68 | 321.83 | 319.75 | 0 |
| 1736184600 | 319.61 | 2.89 | 0.91 | 316.1 | 320.67 | 316.06 | 0 |
| 1735925400 | 316.72 | 0.75 | 0.24 | 316.83999 | 317.20999 | 315.77 | 0 |
| 1735839000 | 315.97 | -0.15 | -0.05 | 316.97 | 317.61 | 315.47 | 0 |
| 1735666200 | 316.12 | -0.46 | -0.15 | 317.05 | 317.47 | 316.12 | 0 |
| 1735579800 | 316.58 | -1.36 | -0.43 | 317.77999 | 318.33 | 315.58999 | 0 |
| 1735320600 | 317.94 | 2.84 | 0.90 | 316.89 | 318.44 | 316.68 | 0 |
| 1735061400 | 315.1 | 0.3 | 0.10 | 315.02999 | 315.45999 | 314.83 | 0 |
| 1734975000 | 314.8 | 0.21 | 0.07 | 315.2 | 315.56 | 313.94 | 0 |
| 1734715800 | 314.58999 | 0.02 | 0.01 | 313.51 | 314.70999 | 310.92 | 0 |
| 1734629400 | 314.57 | -8.2 | -2.54 | 318.33999 | 318.62 | 314.29 | 0 |
| 1734543000 | 322.77 | -0.84 | -0.26 | 323.52 | 323.77 | 322.55 | 0 |
| 1734456600 | 323.61 | -0.89 | -0.27 | 324.31 | 324.33999 | 322.6 | 0 |
| 1734370200 | 324.5 | -0.66 | -0.20 | 325.2 | 325.31 | 323.73 | 0 |
| 1734111000 | 325.16 | -3.12 | -0.95 | 325.93 | 326.79 | 324.74 | 0 |
| 1734024600 | 328.27999 | 0.63 | 0.19 | 329.08999 | 329.44 | 327.61 | 0 |
| 1733938200 | 327.64999 | 0.29 | 0.09 | 327.58 | 328.41 | 326.58 | 0 |
| 1733851800 | 327.36 | -2.62 | -0.79 | 330.01 | 330.1 | 327.27999 | 0 |
| 1733765400 | 329.98 | 0.22 | 0.07 | 329.05 | 330.88 | 328.99 | 0 |
| 1733506200 | 329.76 | -0.77 | -0.23 | 330.08 | 331.61 | 329.63 | 0 |
| 1733419800 | 330.52999 | 0.96 | 0.29 | 328.93 | 330.83 | 328.93 | 0 |
| 1733333400 | 329.57 | -0.01 | -0.00 | 328.41 | 329.61 | 327.70999 | 0 |
| 1733247000 | 329.58 | 2.7 | 0.83 | 328.27 | 330.5 | 327.95 | 0 |
| 1733160600 | 326.88 | 1.03 | 0.32 | 326.08999 | 327.6 | 325.25 | 0 |
| 1732901400 | 325.85 | 1.25 | 0.39 | 325.27999 | 325.89 | 324.26 | 0 |
| 1732815000 | 324.6 | 0.77 | 0.24 | 323.7 | 324.64999 | 323.18 | 0 |
| 1732728600 | 323.83 | 2.59 | 0.81 | 321.54 | 324.05 | 321.17 | 0 |
| 1732642200 | 321.24 | -1.97 | -0.61 | 321.93 | 323.36 | 320.75 | 0 |
| 1732555800 | 323.20999 | 2.17 | 0.68 | 323.67 | 324.62 | 322.64999 | 0 |
| 1732296600 | 321.04 | 1.39 | 0.43 | 320.45 | 321.6 | 318.81 | 0 |
| 1732210200 | 319.64999 | 0.45 | 0.14 | 319.48 | 320.47 | 318.26 | 0 |
| 1732123800 | 319.2 | -2.09 | -0.65 | 320.73 | 321.23 | 318.67 | 0 |
| 1732037400 | 321.29 | 0.45 | 0.14 | 322.32 | 322.41 | 319.45 | 0 |
| 1731951000 | 320.83999 | 0.6 | 0.19 | 320.06 | 321 | 318.69 | 0 |
| 1731691800 | 320.24 | -0.79 | -0.25 | 321.31 | 321.69 | 319.58 | 0 |
| 1731605400 | 321.02999 | 1.36 | 0.43 | 319.36 | 321.52 | 318.81 | 0 |
| 1731519000 | 319.67 | -2.33 | -0.72 | 321.08 | 321.64 | 318.64 | 0 |
| 1731432600 | 322 | -5.31 | -1.62 | 326.72 | 326.88 | 321.91 | 0 |
| 1731346200 | 327.31 | 0.31 | 0.09 | 326.27 | 328.19 | 326.08 | 0 |
| 1731087000 | 327 | -3.13 | -0.95 | 330.02 | 330.5 | 326.83 | 0 |
| 1731000600 | 330.13 | 4.54 | 1.39 | 326.98 | 331.07 | 326.95 | 0 |
| 1730914200 | 325.58999 | -4.02 | -1.22 | 327.02 | 330.61 | 324.51 | 0 |
| 1730827800 | 329.61 | 1.64 | 0.50 | 328.04 | 329.66 | 327.89999 | 0 |
| 1730741400 | 327.97 | 1.18 | 0.36 | 329 | 329.66 | 327.57 | 0 |
| 1730482200 | 326.79 | -0.02 | -0.01 | 325.88 | 327.92 | 325.14 | 0 |
| 1730395800 | 326.81 | -2.74 | -0.83 | 328.5 | 329.39 | 325.63 | 0 |
| 1730309400 | 329.55 | -0.77 | -0.23 | 330.72 | 331.02999 | 328.19 | 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
