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 | 5.8 | 1.93333333333 | 300 | 332.8 | 295.2 | 961987 | 311.48881253 | DE |
| 4 | 72 | 30.7955517536 | 233.8 | 332.8 | 206.6 | 1576727 | 263.91250226 | DE |
| 12 | 99.6 | 48.3026188167 | 206.2 | 332.8 | 180.3 | 1554027 | 235.0799416 | DE |
| 26 | -178.2 | -36.8181818182 | 484 | 564 | 180.3 | 1215486 | 289.93961056 | DE |
| 52 | -196.2 | -39.0836653386 | 502 | 564 | 180.3 | 1091929 | 340.71171096 | DE |
| 156 | -979.2 | -76.2023346304 | 1285 | 1339 | 180.3 | 605926 | 582.69107445 | DE |
| 260 | -1104.2 | -78.3120567376 | 1410 | 1700 | 180.3 | 471629 | 753.03524339 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 319.39999 | 4.4 | 1.40 | 314.39999 | 324.39999 | 310 | 855478 |
| 1738258200 | 315 | 14.4 | 4.79 | 300.6 | 316 | 295.2 | 679271 |
| 1738171800 | 300.6 | -13.4 | -4.27 | 316.39999 | 317.39999 | 298.8 | 987213 |
| 1738085400 | 314 | 4 | 1.29 | 305 | 332.8 | 305 | 1250761 |
| 1737999000 | 310 | 5 | 1.64 | 300 | 310.2 | 300 | 1037211 |
| 1737739800 | 305 | 6.2 | 2.07 | 301.2 | 308.6 | 297 | 869754 |
| 1737653400 | 298.8 | -9 | -2.92 | 307.8 | 313.6 | 292.2 | 1977644 |
| 1737567000 | 307.8 | 10.2 | 3.43 | 300 | 312.39999 | 295 | 2292252 |
| 1737480600 | 297.6 | 52.8 | 21.57 | 268 | 302 | 266 | 4603800 |
| 1737394200 | 244.8 | 1 | 0.41 | 243.2 | 249 | 235 | 936536 |
| 1737135000 | 243.8 | 18.2 | 8.07 | 224.2 | 251.2 | 224.2 | 5136909 |
| 1737048600 | 225.6 | 10.2 | 4.74 | 217.6 | 227 | 207 | 3778043 |
| 1736962200 | 215.4 | 7.4 | 3.56 | 209.4 | 217.8 | 209.4 | 671226 |
| 1736875800 | 208 | -1.2 | -0.57 | 211.4 | 215 | 208 | 439514 |
| 1736789400 | 209.2 | -0.8 | -0.38 | 212.6 | 214.6 | 209.2 | 591203 |
| 1736530200 | 210 | -9.8 | -4.46 | 216.8 | 223.6 | 206.6 | 938911 |
| 1736443800 | 219.8 | 2.4 | 1.10 | 215.6 | 224.6 | 211.4 | 564178 |
| 1736357400 | 217.4 | -8.8 | -3.89 | 226.6 | 227 | 214 | 1860655 |
| 1736271000 | 226.2 | -6.8 | -2.92 | 229 | 229.2 | 222.2 | 1171072 |
| 1736184600 | 233 | 0.2 | 0.09 | 233.8 | 240.6 | 232.2 | 892916 |
| 1735925400 | 232.8 | -0.6 | -0.26 | 233 | 234.6 | 228.6 | 403503 |
| 1735839000 | 233.4 | -2.8 | -1.19 | 241.6 | 241.6 | 232.2 | 696410 |
| 1735666200 | 236.2 | 0.2 | 0.08 | 236 | 240.8 | 236 | 248719 |
| 1735579800 | 236 | 1 | 0.43 | 231.8 | 236 | 230.6 | 498886 |
| 1735320600 | 235 | 5 | 2.17 | 228.6 | 236.8 | 228.6 | 786810 |
| 1735061400 | 230 | 2.2 | 0.97 | 233.2 | 234 | 229 | 557228 |
| 1734975000 | 227.8 | 4.8 | 2.15 | 225 | 235.2 | 222.6 | 796880 |
| 1734715800 | 223 | -7.4 | -3.21 | 229.2 | 229.8 | 222.2 | 5382860 |
| 1734629400 | 230.4 | -2.6 | -1.12 | 229.2 | 235 | 224.8 | 1517622 |
| 1734543000 | 233 | 0.4 | 0.17 | 229.8 | 239 | 229.8 | 998865 |
| 1734456600 | 232.6 | -2 | -0.85 | 232.6 | 235.8 | 219.2 | 1425821 |
| 1734370200 | 234.6 | 0.6 | 0.26 | 234.8 | 237 | 231.4 | 716745 |
| 1734111000 | 234 | -6.4 | -2.66 | 239.6 | 244.4 | 229.6 | 1370256 |
| 1734024600 | 240.4 | -5.8 | -2.36 | 245 | 256.39999 | 238.8 | 1530704 |
| 1733938200 | 246.2 | 8.2 | 3.45 | 237.4 | 267.39999 | 228 | 5313565 |
| 1733851800 | 238 | 3.4 | 1.45 | 234 | 240.4 | 231.8 | 947911 |
| 1733765400 | 234.6 | 6.4 | 2.80 | 227 | 235.8 | 226.6 | 762012 |
| 1733506200 | 228.2 | 1.8 | 0.80 | 225.2 | 232.6 | 221.2 | 1102749 |
| 1733419800 | 226.4 | 4.2 | 1.89 | 222.2 | 234 | 222.2 | 1221614 |
| 1733333400 | 222.2 | 14 | 6.72 | 208 | 225 | 207.8 | 1190342 |
| 1733247000 | 208.2 | -0.8 | -0.38 | 214 | 219.4 | 206.8 | 899118 |
| 1733160600 | 209 | -14.8 | -6.61 | 223.2 | 223.4 | 207.6 | 1609980 |
| 1732901400 | 223.8 | 3 | 1.36 | 218.4 | 234 | 218.4 | 1561236 |
| 1732815000 | 220.8 | 7 | 3.27 | 210.6 | 221 | 210.6 | 1020915 |
| 1732728600 | 213.8 | 7.4 | 3.59 | 205 | 213.8 | 202 | 868003 |
| 1732642200 | 206.4 | -9.4 | -4.36 | 212.4 | 220 | 206.4 | 1627301 |
| 1732555800 | 215.8 | 15.4 | 7.68 | 204 | 218.2 | 200.6 | 1780342 |
| 1732296600 | 200.4 | -14 | -6.53 | 215 | 218.2 | 200.4 | 1566780 |
| 1732210200 | 214.4 | -0.6 | -0.28 | 210 | 221 | 208.6 | 1463064 |
| 1732123800 | 215 | 15.8 | 7.93 | 202 | 215 | 195.4 | 2128857 |
| 1732037400 | 199.2 | -7.2 | -3.49 | 203.8 | 209.8 | 197.9 | 617203 |
| 1731951000 | 206.4 | -14.4 | -6.52 | 218.8 | 228 | 206.4 | 1747617 |
| 1731691800 | 220.8 | 10 | 4.74 | 205.4 | 222.8 | 200.8 | 3637082 |
| 1731605400 | 210.8 | 25.8 | 13.95 | 183.1 | 210.8 | 183 | 2282320 |
| 1731519000 | 185 | -11 | -5.61 | 195.6 | 198.2 | 180.3 | 4378584 |
| 1731432600 | 196 | -11.2 | -5.41 | 203 | 206 | 196 | 994566 |
| 1731346200 | 207.2 | 1.6 | 0.78 | 206.2 | 211.8 | 202.8 | 1379776 |
| 1731087000 | 205.6 | -13.8 | -6.29 | 218.6 | 218.6 | 203.8 | 1636193 |
| 1731000600 | 219.4 | 1.2 | 0.55 | 222.2 | 225.2 | 212.8 | 1089315 |
| 1730914200 | 218.2 | -2 | -0.91 | 223.6 | 230 | 214.8 | 1970714 |
| 1730827800 | 220.2 | -5.6 | -2.48 | 222 | 230 | 218.8 | 900891 |
| 1730741400 | 225.8 | -6.2 | -2.67 | 234.8 | 234.8 | 221.6 | 1494226 |
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
