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 | -8 | -2.26628895184 | 353 | 357.5 | 335.5 | 367551 | 344.76547664 | DE |
| 4 | 0 | 0 | 345 | 364.5 | 335.5 | 407213 | 344.50453564 | DE |
| 12 | 44 | 14.6179401993 | 301 | 364.5 | 290 | 369553 | 339.05706848 | DE |
| 26 | 4.5 | 1.32158590308 | 340.5 | 364.5 | 290 | 254641 | 339.20348694 | DE |
| 52 | -345 | -50 | 690 | 812 | 280.5 | 2271552 | 698.75041095 | DE |
| 156 | -345 | -50 | 690 | 812 | 280.5 | 2271552 | 698.75041095 | DE |
| 260 | -345 | -50 | 690 | 812 | 280.5 | 2271552 | 698.75041095 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 345 | 2 | 0.58 | 344 | 345.5 | 341.5 | 1129449 |
| 1736443800 | 343 | 5 | 1.48 | 337 | 343.5 | 335.5 | 366289 |
| 1736357400 | 338 | -5 | -1.46 | 343.5 | 343.5 | 336 | 174060 |
| 1736271000 | 343 | -2 | -0.58 | 342 | 346.5 | 338 | 379165 |
| 1736184600 | 345 | -10.5 | -2.95 | 352 | 353 | 343 | 701255 |
| 1735925400 | 355.5 | -1.5 | -0.42 | 353 | 357.5 | 353 | 216984 |
| 1735839000 | 357 | -2 | -0.56 | 353 | 364.5 | 353 | 154685 |
| 1735666200 | 359 | 12 | 3.46 | 350 | 359 | 347.5 | 67110 |
| 1735579800 | 347 | 0.5 | 0.14 | 343 | 348.5 | 343 | 868269 |
| 1735320600 | 346.5 | 2 | 0.58 | 345 | 350 | 343 | 108111 |
| 1735061400 | 344.5 | 3 | 0.88 | 341 | 345 | 341 | 26668 |
| 1734975000 | 341.5 | -4 | -1.16 | 343 | 346 | 340 | 190929 |
| 1734715800 | 345.5 | -0.5 | -0.14 | 353 | 353 | 339 | 849834 |
| 1734629400 | 346 | -1 | -0.29 | 352 | 352 | 342 | 120568 |
| 1734543000 | 347 | 10.5 | 3.12 | 336.5 | 349 | 336 | 639642 |
| 1734456600 | 336.5 | -2 | -0.59 | 336.5 | 340 | 336.5 | 62694 |
| 1734370200 | 338.5 | -4 | -1.17 | 350 | 350 | 338 | 828194 |
| 1734111000 | 342.5 | -2.5 | -0.72 | 345 | 349 | 341.5 | 1168161 |
| 1734024600 | 345 | -1 | -0.29 | 349 | 360 | 345 | 301411 |
| 1733938200 | 346 | 10 | 2.98 | 335 | 346.5 | 334.5 | 1783945 |
| 1733851800 | 336 | -3.5 | -1.03 | 345 | 345 | 335 | 641545 |
| 1733765400 | 339.5 | 0.5 | 0.15 | 345 | 345 | 336 | 616198 |
| 1733506200 | 339 | -1.5 | -0.44 | 345 | 345 | 338 | 301451 |
| 1733419800 | 340.5 | -1.5 | -0.44 | 345 | 345 | 338.5 | 391979 |
| 1733333400 | 342 | -1 | -0.29 | 345 | 345 | 339.5 | 184853 |
| 1733247000 | 343 | 2 | 0.59 | 344 | 344 | 340 | 477784 |
| 1733160600 | 341 | -2.5 | -0.73 | 341.5 | 346 | 340 | 804544 |
| 1732901400 | 343.5 | 0.5 | 0.15 | 340 | 347.5 | 338 | 512626 |
| 1732815000 | 343 | 5 | 1.48 | 342.5 | 343.5 | 338 | 272085 |
| 1732728600 | 338 | -2 | -0.59 | 337 | 339 | 337 | 169033 |
| 1732642200 | 340 | 5.5 | 1.64 | 335 | 342.5 | 333.5 | 258610 |
| 1732555800 | 334.5 | -5.5 | -1.62 | 330 | 337.5 | 328.5 | 261195 |
| 1732296600 | 340 | 16.5 | 5.10 | 320 | 344 | 320 | 461074 |
| 1732210200 | 323.5 | -2 | -0.61 | 336.5 | 336.5 | 322 | 1244424 |
| 1732123800 | 325.5 | 0 | 0.00 | 322 | 325.5 | 321.5 | 258644 |
| 1732037400 | 325.5 | 0 | 0.00 | 322 | 327 | 322 | 134749 |
| 1731951000 | 325.5 | -1.5 | -0.46 | 325 | 328.5 | 321.5 | 146006 |
| 1731691800 | 327 | -3.5 | -1.06 | 327.5 | 339.5 | 326 | 468109 |
| 1731605400 | 330.5 | 3 | 0.92 | 339.5 | 339.5 | 323.5 | 348230 |
| 1731519000 | 327.5 | -3.5 | -1.06 | 330 | 330 | 324 | 210357 |
| 1731432600 | 331 | -6 | -1.78 | 340 | 340 | 330 | 70332 |
| 1731346200 | 337 | 1.5 | 0.45 | 340 | 340 | 333 | 251587 |
| 1731087000 | 335.5 | -2 | -0.59 | 340 | 340 | 334.5 | 64628 |
| 1731000600 | 337.5 | 0 | 0.00 | 340 | 340 | 335.5 | 137720 |
| 1730914200 | 337.5 | 0.5 | 0.15 | 345 | 345 | 336 | 59375 |
| 1730827800 | 337 | 1 | 0.30 | 345 | 345 | 337 | 262758 |
| 1730741400 | 336 | 3.5 | 1.05 | 339 | 339 | 332.5 | 71275 |
| 1730482200 | 332.5 | 0.5 | 0.15 | 332 | 339.5 | 332 | 374274 |
| 1730395800 | 332 | -5.5 | -1.63 | 345 | 345 | 332 | 155105 |
| 1730309400 | 337.5 | 0.5 | 0.15 | 333.5 | 340 | 333 | 155791 |
| 1730223000 | 337 | 1.5 | 0.45 | 345 | 345 | 333 | 113081 |
| 1730136600 | 335.5 | -2.5 | -0.74 | 342 | 344 | 332 | 140621 |
| 1729873800 | 338 | 0.5 | 0.15 | 335 | 344 | 335 | 78348 |
| 1729787400 | 337.5 | 2 | 0.60 | 344 | 348 | 336 | 969579 |
| 1729701000 | 335.5 | 5 | 1.51 | 330.5 | 337.5 | 321.5 | 350980 |
| 1729614600 | 330.5 | 40.5 | 13.97 | 315 | 342.5 | 314 | 397055 |
| 1729528200 | 290 | -4.5 | -1.53 | 295 | 295 | 290 | 72202 |
| 1729269000 | 294.5 | -7 | -2.32 | 301 | 301 | 294.5 | 76809 |
| 1729182600 | 301.5 | -3 | -0.99 | 304.5 | 306 | 301 | 61075 |
| 1729096200 | 304.5 | -0.5 | -0.16 | 306 | 310 | 304 | 34581 |
| 1729009800 | 305 | -14 | -4.39 | 319 | 319 | 305 | 403186 |
| 1728923400 | 319 | 15 | 4.93 | 303 | 319.5 | 303 | 205489 |
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
