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 | -3.4 | -0.78594544614 | 432.6 | 439.8 | 413.2 | 841517 | 427.5188999 | DE |
| 4 | 19.2 | 4.68292682927 | 410 | 442.2 | 392.8 | 1175779 | 419.23885296 | DE |
| 12 | 98.8 | 29.9031476998 | 330.4 | 442.2 | 320 | 1166999 | 391.91989963 | DE |
| 26 | 122.4 | 39.8956975228 | 306.8 | 442.2 | 293.2 | 1044208 | 358.12323482 | DE |
| 52 | 102.2 | 31.25382263 | 327 | 442.2 | 292.6 | 1092895 | 344.52406399 | DE |
| 156 | 166.4 | 63.3181126332 | 262.8 | 442.2 | 147.4 | 1204667 | 300.308552 | DE |
| 260 | -59.3 | -12.1392016377 | 488.5 | 559 | 147.4 | 1453200 | 342.53095573 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 429.2 | 2.8 | 0.66 | 421 | 431.8 | 417.6 | 1787450 |
| 1734629400 | 426.4 | 2.2 | 0.52 | 434.8 | 434.8 | 419.4 | 1294131 |
| 1734543000 | 424.2 | -2.4 | -0.56 | 430 | 430.2 | 424.2 | 932637 |
| 1734456600 | 426.6 | -4.4 | -1.02 | 413.2 | 431.6 | 413.2 | 653020 |
| 1734370200 | 431 | -1.4 | -0.32 | 439.8 | 439.8 | 430.8 | 955506 |
| 1734111000 | 432.4 | -2.4 | -0.55 | 432.6 | 439.2 | 429.8 | 372289 |
| 1734024600 | 434.8 | 1.4 | 0.32 | 432.6 | 442.2 | 432.6 | 795649 |
| 1733938200 | 433.4 | 12 | 2.85 | 427.8 | 433.4 | 414.8 | 1245033 |
| 1733851800 | 421.4 | -0.8 | -0.19 | 432.2 | 432.2 | 417.6 | 1081668 |
| 1733765400 | 422.2 | -7.4 | -1.72 | 430.6 | 431 | 419.4 | 823764 |
| 1733506200 | 429.6 | -0.8 | -0.19 | 423.6 | 430.8 | 423.6 | 502103 |
| 1733419800 | 430.4 | 0 | 0.00 | 435.6 | 435.8 | 425.2 | 925996 |
| 1733333400 | 430.4 | 10.4 | 2.48 | 420 | 431.2 | 417 | 1374777 |
| 1733247000 | 420 | 15.4 | 3.81 | 410 | 420 | 405 | 2638958 |
| 1733160600 | 404.6 | -3.2 | -0.78 | 417.8 | 417.8 | 404 | 360003 |
| 1732901400 | 407.8 | -0.8 | -0.20 | 392.8 | 411.2 | 392.8 | 1416856 |
| 1732815000 | 408.6 | 1.6 | 0.39 | 410 | 410.6 | 404 | 1009056 |
| 1732728600 | 407 | 2 | 0.49 | 406.8 | 411.8 | 405.6 | 1474564 |
| 1732642200 | 405 | -11 | -2.64 | 401.6 | 415.2 | 401.6 | 922993 |
| 1732555800 | 416 | 9.6 | 2.36 | 419.8 | 419.8 | 409 | 2259936 |
| 1732296600 | 406.4 | 1 | 0.25 | 410 | 411.6 | 406.4 | 2476632 |
| 1732210200 | 405.4 | -0.2 | -0.05 | 414.8 | 414.8 | 401.8 | 595882 |
| 1732123800 | 405.6 | -6 | -1.46 | 408.2 | 414.2 | 401 | 1092332 |
| 1732037400 | 411.6 | 0.2 | 0.05 | 416.4 | 416.4 | 407.8 | 856684 |
| 1731951000 | 411.4 | 1.2 | 0.29 | 411.6 | 414.8 | 406.6 | 1216233 |
| 1731691800 | 410.2 | 1 | 0.24 | 419.8 | 419.8 | 408 | 4298843 |
| 1731605400 | 409.2 | 4 | 0.99 | 404.2 | 409.2 | 402 | 2417945 |
| 1731519000 | 405.2 | 1.6 | 0.40 | 418.4 | 418.4 | 404.8 | 1846037 |
| 1731432600 | 403.6 | -8.2 | -1.99 | 410 | 410.6 | 403.6 | 1115712 |
| 1731346200 | 411.8 | 17.6 | 4.46 | 405.6 | 411.8 | 397.2 | 2340473 |
| 1731087000 | 394.2 | -22.6 | -5.42 | 416 | 420.6 | 394.2 | 2005882 |
| 1731000600 | 416.8 | 20 | 5.04 | 409.8 | 423.4 | 398.8 | 3449043 |
| 1730914200 | 396.8 | -3.2 | -0.80 | 401 | 408.2 | 394.6 | 1149891 |
| 1730827800 | 400 | 3 | 0.76 | 395.8 | 400.8 | 392.2 | 683565 |
| 1730741400 | 397 | 8.8 | 2.27 | 383.8 | 397.6 | 383.8 | 506467 |
| 1730482200 | 388.2 | -1 | -0.26 | 383.2 | 392 | 383.2 | 1058447 |
| 1730395800 | 389.2 | 13 | 3.46 | 375.6 | 389.2 | 373.6 | 1820734 |
| 1730309400 | 376.2 | 3.6 | 0.97 | 368.4 | 376.2 | 366.8 | 1956534 |
| 1730223000 | 372.6 | 4.6 | 1.25 | 356.6 | 377.2 | 356.6 | 1892493 |
| 1730136600 | 368 | 31 | 9.20 | 353.6 | 378 | 340 | 1536716 |
| 1729873800 | 337 | -2.4 | -0.71 | 341.8 | 341.8 | 334.8 | 536593 |
| 1729787400 | 339.4 | 3 | 0.89 | 340 | 340.2 | 335 | 392220 |
| 1729701000 | 336.4 | 0.6 | 0.18 | 340 | 340.4 | 335.39999 | 452281 |
| 1729614600 | 335.8 | 3.2 | 0.96 | 320 | 335.8 | 320 | 653498 |
| 1729528200 | 332.6 | 1 | 0.30 | 334.8 | 335.2 | 330.6 | 371776 |
| 1729269000 | 331.6 | 6.6 | 2.03 | 320 | 331.6 | 320 | 3641645 |
| 1729182600 | 325 | -1.8 | -0.55 | 334.8 | 334.8 | 323.8 | 946446 |
| 1729096200 | 326.8 | -0.4 | -0.12 | 332 | 332 | 326.8 | 498608 |
| 1729009800 | 327.2 | -1.2 | -0.37 | 326 | 331.2 | 326 | 446974 |
| 1728923400 | 328.39999 | -0.6 | -0.18 | 328.6 | 329.8 | 325.6 | 372080 |
| 1728664200 | 329 | 0.8 | 0.24 | 328.2 | 330 | 327 | 252144 |
| 1728577800 | 328.2 | 0 | 0.00 | 325 | 331.39999 | 325 | 479462 |
| 1728491400 | 328.2 | 3.4 | 1.05 | 330 | 334 | 326.2 | 546366 |
| 1728405000 | 324.8 | -1.4 | -0.43 | 320 | 324.8 | 320 | 383800 |
| 1728318600 | 326.2 | 1.2 | 0.37 | 330 | 330 | 320.6 | 961441 |
| 1728059400 | 325 | 1 | 0.31 | 320 | 326.39999 | 320 | 352838 |
| 1727973000 | 324 | -0.6 | -0.18 | 324 | 327.8 | 323.39999 | 254107 |
| 1727886600 | 324.6 | -2.4 | -0.73 | 325 | 326.6 | 320.6 | 497304 |
| 1727800200 | 327 | -2.4 | -0.73 | 320 | 333 | 320 | 588219 |
| 1727713800 | 329.39999 | -7.8 | -2.31 | 344.8 | 344.8 | 327.2 | 694852 |
| 1727454600 | 337.2 | 6 | 1.81 | 330.39999 | 338.2 | 330.39999 | 1341789 |
| 1727368200 | 331.2 | 4.6 | 1.41 | 331.39999 | 335.2 | 327.6 | 1079123 |
| 1727281800 | 326.6 | -4.8 | -1.45 | 328 | 336 | 326.6 | 459236 |
| 1727195400 | 331.39999 | 0.2 | 0.06 | 330 | 336 | 329.6 | 676902 |
| 1727109000 | 331.2 | -3.4 | -1.02 | 336.2 | 340.2 | 331.2 | 613098 |
| 1726849800 | 334.6 | -5.6 | -1.65 | 343.6 | 343.8 | 334.6 | 2898241 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
