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 | 10.2 | 3.40681362725 | 299.4 | 321.2 | 294.8 | 2484509 | 307.21852619 | DE |
| 4 | -49 | -13.6642498606 | 358.6 | 371.8 | 294.8 | 1313160 | 322.72543885 | DE |
| 12 | -118.2 | -27.6297335203 | 427.8 | 452.4 | 294.8 | 1230971 | 365.8960397 | DE |
| 26 | 13.6 | 4.59459459459 | 296 | 452.4 | 293.2 | 1228777 | 369.34025127 | DE |
| 52 | 7.6 | 2.51655629139 | 302 | 452.4 | 292.6 | 1178914 | 351.69102785 | DE |
| 156 | 152.8 | 97.4489795918 | 156.8 | 452.4 | 147.4 | 1180006 | 310.63976393 | DE |
| 260 | -181.9 | -37.009155646 | 491.5 | 545.5 | 147.4 | 1449565 | 337.24115901 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 302.39999 | -4.8 | -1.56 | 294.8 | 312.6 | 294.8 | 1954568 |
| 1741023000 | 307.2 | 0.6 | 0.20 | 321.2 | 321.2 | 303.8 | 6600098 |
| 1740763800 | 306.6 | -10 | -3.16 | 314.6 | 314.6 | 306.6 | 2399548 |
| 1740677400 | 316.6 | 4.2 | 1.34 | 311 | 318 | 308.39999 | 813448 |
| 1740591000 | 312.39999 | 0.2 | 0.06 | 299.39999 | 317.2 | 299.39999 | 654882 |
| 1740504600 | 312.2 | -2.6 | -0.83 | 327.6 | 327.6 | 310.6 | 870648 |
| 1740418200 | 314.8 | -2.8 | -0.88 | 319 | 323.2 | 311.8 | 1422407 |
| 1740159000 | 317.6 | -3.2 | -1.00 | 333.2 | 333.2 | 315 | 1184647 |
| 1740072600 | 320.8 | 1.6 | 0.50 | 328.8 | 328.8 | 317.39999 | 664315 |
| 1739986200 | 319.2 | -26.8 | -7.75 | 340.2 | 342 | 314.2 | 2503712 |
| 1739899800 | 346 | -12.2 | -3.41 | 360 | 360 | 346 | 1278383 |
| 1739813400 | 358.2 | 3.2 | 0.90 | 371.8 | 371.8 | 355.8 | 353604 |
| 1739554200 | 355 | -7.8 | -2.15 | 350 | 364.2 | 350 | 387756 |
| 1739467800 | 362.8 | 4.6 | 1.28 | 358.2 | 365.2 | 358.2 | 856473 |
| 1739381400 | 358.2 | 1.6 | 0.45 | 356.8 | 361 | 355.4 | 780093 |
| 1739295000 | 356.6 | 3.6 | 1.02 | 352.8 | 358.8 | 351 | 820417 |
| 1739208600 | 353 | 3 | 0.86 | 365.6 | 365.6 | 350.2 | 567682 |
| 1738949400 | 350 | -3.4 | -0.96 | 354 | 354.6 | 348.2 | 780645 |
| 1738863000 | 353.4 | -5.6 | -1.56 | 365.6 | 365.6 | 353.4 | 628434 |
| 1738776600 | 359 | 1 | 0.28 | 358.6 | 359 | 353.8 | 741433 |
| 1738690200 | 358 | -6 | -1.65 | 358 | 361.6 | 355 | 521159 |
| 1738603800 | 364 | 4 | 1.11 | 357.4 | 364 | 352.2 | 1509614 |
| 1738344600 | 360 | -8 | -2.17 | 368 | 368 | 360 | 4583855 |
| 1738258200 | 368 | 1.6 | 0.44 | 369.6 | 369.6 | 362.2 | 713392 |
| 1738171800 | 366.4 | -7.4 | -1.98 | 374 | 374 | 362.4 | 1100344 |
| 1738085400 | 373.8 | 10.4 | 2.86 | 362 | 373.8 | 362 | 898292 |
| 1737999000 | 363.4 | -6.2 | -1.68 | 360.2 | 370.2 | 360 | 900551 |
| 1737739800 | 369.6 | 8.4 | 2.33 | 367.4 | 374.4 | 366.8 | 1356198 |
| 1737653400 | 361.2 | 2.6 | 0.73 | 350 | 363.8 | 350 | 1750205 |
| 1737567000 | 358.6 | -33.4 | -8.52 | 380 | 380.2 | 357.8 | 2319440 |
| 1737480600 | 392 | 15.4 | 4.09 | 394.4 | 397.8 | 381.4 | 2336145 |
| 1737394200 | 376.6 | -28.6 | -7.06 | 399.8 | 404.4 | 376.6 | 2820404 |
| 1737135000 | 405.2 | -2.8 | -0.69 | 390 | 412.8 | 390 | 815493 |
| 1737048600 | 408 | -7 | -1.69 | 419 | 419 | 408 | 677586 |
| 1736962200 | 415 | 22.6 | 5.76 | 394.6 | 415 | 394.6 | 906796 |
| 1736875800 | 392.4 | 1.4 | 0.36 | 409.6 | 409.6 | 392.4 | 3678616 |
| 1736789400 | 391 | -5 | -1.26 | 414.8 | 414.8 | 391 | 917695 |
| 1736530200 | 396 | -8.6 | -2.13 | 401.2 | 405.8 | 396 | 1078435 |
| 1736443800 | 404.6 | 8.4 | 2.12 | 404.8 | 406.2 | 390.4 | 1764882 |
| 1736357400 | 396.2 | -9.6 | -2.37 | 403.2 | 407 | 395.2 | 653211 |
| 1736271000 | 405.8 | -7.6 | -1.84 | 410.6 | 412.8 | 401.4 | 1228116 |
| 1736184600 | 413.4 | -3.4 | -0.82 | 410 | 420.4 | 410 | 746992 |
| 1735925400 | 416.8 | 3.2 | 0.77 | 396 | 420.2 | 396 | 709987 |
| 1735839000 | 413.6 | -18.4 | -4.26 | 425 | 433.6 | 412.8 | 503929 |
| 1735666200 | 432 | 5.2 | 1.22 | 430.8 | 432.8 | 426.8 | 109246 |
| 1735579800 | 426.8 | 0.6 | 0.14 | 425.4 | 429 | 418.6 | 296745 |
| 1735320600 | 426.2 | -7 | -1.62 | 415.2 | 435.8 | 415.2 | 328479 |
| 1735061400 | 433.2 | 1.2 | 0.28 | 452.4 | 452.4 | 433.2 | 168072 |
| 1734975000 | 432 | 2.8 | 0.65 | 409.6 | 433.4 | 409.6 | 472543 |
| 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 |
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
