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 | 12.36 | 3.52790067076 | 350.35 | 366.89 | 348.95 | 0 | 0 | IX |
| 4 | 16.72 | 4.8325096101 | 345.99 | 366.89 | 344.13 | 0 | 0 | IX |
| 12 | 21.07 | 6.16731061937 | 341.64 | 366.89 | 324.72 | 0 | 0 | IX |
| 26 | 26.26 | 7.80502303463 | 336.45 | 366.89 | 324.72 | 0 | 0 | IX |
| 52 | 24.68 | 7.30112711889 | 338.03 | 386.09 | 324.72 | 0 | 0 | IX |
| 156 | 50.95 | 16.3426995124 | 311.76 | 386.09 | 275.6 | 0 | 0 | IX |
| 260 | 229.9 | 173.104434907 | 132.81 | 386.09 | 132.81 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 358.87 | 3.98 | 1.12 | 354.89 | 360.01 | 354.89 | 0 |
| 1738690200 | 354.89 | 2.82 | 0.80 | 352.07 | 355.53 | 348.95 | 0 |
| 1738603800 | 352.07 | -4.42 | -1.24 | 356.49 | 356.49 | 349.4 | 0 |
| 1738344600 | 356.49 | 1.89 | 0.53 | 354.6 | 359.49 | 354.6 | 0 |
| 1738258200 | 354.6 | 4.25 | 1.21 | 350.35 | 355.52 | 350.35 | 0 |
| 1738171800 | 350.35 | 2.49 | 0.72 | 347.86 | 351.3 | 346.23 | 0 |
| 1738085400 | 347.86 | 3.69 | 1.07 | 344.17 | 351.87 | 344.17 | 0 |
| 1737999000 | 344.17 | -12.88 | -3.61 | 357.05 | 357.56 | 344.13 | 0 |
| 1737739800 | 357.05 | -0.12 | -0.03 | 357.17 | 358.61 | 355.42 | 0 |
| 1737653400 | 357.17 | 3 | 0.85 | 354.17 | 359.05 | 353.47 | 0 |
| 1737567000 | 354.17 | 2.03 | 0.58 | 352.14 | 357.36 | 350.89 | 0 |
| 1737480600 | 352.14 | -0.5 | -0.14 | 352.64 | 353.09 | 350.43 | 0 |
| 1737394200 | 352.64 | -4.28 | -1.20 | 356.92 | 356.92 | 352.37 | 0 |
| 1737135000 | 356.92 | 2.78 | 0.79 | 354.14 | 358.95 | 354.14 | 0 |
| 1737048600 | 354.14 | 1.78 | 0.51 | 352.36 | 356.49 | 352.36 | 0 |
| 1736962200 | 352.36 | 4.32 | 1.24 | 348.04 | 353.36 | 348.04 | 0 |
| 1736875800 | 348.04 | -0.38 | -0.11 | 348.42 | 348.75 | 346.74 | 0 |
| 1736789400 | 348.42 | 3.33 | 0.96 | 347.91 | 349.22 | 346.4 | 0 |
| 1736530200 | 345.09 | -3.63 | -1.04 | 348.72 | 352.29 | 345.09 | 0 |
| 1736443800 | 348.72 | 2.73 | 0.79 | 345.99 | 349.97 | 344.61 | 0 |
| 1736357400 | 345.99 | -3.04 | -0.87 | 349.03 | 350.34 | 342.66 | 0 |
| 1736271000 | 349.03 | 0.37 | 0.11 | 348.66 | 349.6 | 346.25 | 0 |
| 1736184600 | 348.66 | 5.73 | 1.67 | 342.93 | 348.77 | 342.59 | 0 |
| 1735925400 | 342.93 | 2.18 | 0.64 | 340.75 | 343.86 | 339.86 | 0 |
| 1735839000 | 340.75 | 4.12 | 1.22 | 336.63 | 340.75 | 336.14 | 0 |
| 1735666200 | 336.63 | 2.29 | 0.68 | 334.33999 | 336.63 | 334.01 | 0 |
| 1735579800 | 334.33999 | 0.74 | 0.22 | 333.6 | 334.55 | 331.23 | 0 |
| 1735320600 | 333.6 | 3.21 | 0.97 | 330.39 | 333.83999 | 330.39 | 0 |
| 1735061400 | 330.39 | 0.72 | 0.22 | 329.67 | 331.5 | 329.67 | 0 |
| 1734975000 | 329.67 | 0.43 | 0.13 | 329.24 | 329.83 | 328.27 | 0 |
| 1734715800 | 329.24 | 0.01 | 0.00 | 329.23 | 329.87 | 324.72 | 0 |
| 1734629400 | 329.23 | -3.05 | -0.92 | 332.27999 | 332.27999 | 328.85 | 0 |
| 1734543000 | 332.27999 | 1.89 | 0.57 | 330.39 | 334 | 330.39 | 0 |
| 1734456600 | 330.39 | -3.85 | -1.15 | 334.24 | 334.24 | 326.86 | 0 |
| 1734370200 | 334.24 | -2.37 | -0.70 | 336.61 | 336.61 | 333.82 | 0 |
| 1734111000 | 336.61 | -0.7 | -0.21 | 337.31 | 339.54 | 335.76 | 0 |
| 1734024600 | 337.31 | -2.79 | -0.82 | 340.1 | 343.01 | 336.89 | 0 |
| 1733938200 | 340.1 | -1.48 | -0.43 | 341.58 | 341.58 | 337.05 | 0 |
| 1733851800 | 341.58 | -4.22 | -1.22 | 345.8 | 345.8 | 341.51 | 0 |
| 1733765400 | 345.8 | 3 | 0.88 | 342.8 | 347.91 | 342.8 | 0 |
| 1733506200 | 342.8 | -1.49 | -0.43 | 344.29 | 346.69 | 341 | 0 |
| 1733419800 | 344.29 | 1.53 | 0.45 | 342.76 | 346.29 | 342.76 | 0 |
| 1733333400 | 342.76 | -0.73 | -0.21 | 343.49 | 345.9 | 342.37 | 0 |
| 1733247000 | 343.49 | 1.18 | 0.34 | 342.31 | 345.7 | 342.07 | 0 |
| 1733160600 | 342.31 | -3.19 | -0.92 | 345.5 | 345.5 | 341.27 | 0 |
| 1732901400 | 345.5 | 3.22 | 0.94 | 342.28 | 345.5 | 340.92 | 0 |
| 1732815000 | 342.28 | 2.38 | 0.70 | 339.9 | 342.28 | 339.85 | 0 |
| 1732728600 | 339.9 | -2.99 | -0.87 | 342.89 | 342.89 | 338.33 | 0 |
| 1732642200 | 342.89 | -4.83 | -1.39 | 347.72 | 347.72 | 342.89 | 0 |
| 1732555800 | 347.72 | -3.71 | -1.06 | 351.43 | 354.14 | 347.72 | 0 |
| 1732296600 | 351.43 | 1.78 | 0.51 | 349.65 | 352.41 | 348.09 | 0 |
| 1732210200 | 349.65 | 1.84 | 0.53 | 347.81 | 350.63 | 345.62 | 0 |
| 1732123800 | 347.81 | -0.19 | -0.05 | 348 | 350.27 | 347.4 | 0 |
| 1732037400 | 348 | -3.18 | -0.91 | 351.18 | 352.45 | 344.48 | 0 |
| 1731951000 | 351.18 | 0.47 | 0.13 | 350.71 | 352.23 | 348.88 | 0 |
| 1731691800 | 350.71 | 2.76 | 0.79 | 347.95 | 352.97 | 346.06 | 0 |
| 1731605400 | 347.95 | 6.31 | 1.85 | 341.64 | 348.72 | 341.64 | 0 |
| 1731519000 | 341.64 | 7.39 | 2.21 | 334.25 | 342.85 | 333.67 | 0 |
| 1731432600 | 334.25 | -7.72 | -2.26 | 341.97 | 342.45 | 333.45 | 0 |
| 1731346200 | 341.97 | 2.93 | 0.86 | 339.04 | 343.55 | 339.04 | 0 |
| 1731087000 | 339.04 | -3.37 | -0.98 | 342.41 | 343.09 | 338.32 | 0 |
| 1731000600 | 342.41 | 1.43 | 0.42 | 340.98 | 344.17 | 340.98 | 0 |
| 1730914200 | 340.98 | -4.04 | -1.17 | 345.02 | 348.66 | 337.93 | 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
