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 | 11.3238 | 3.80133606365 | 297.89 | 349.75 | 296.782 | 15827359 | 323.92256224 | CS |
| 4 | -0.7662 | -0.247177237241 | 309.98 | 349.75 | 274.3006 | 16994540 | 309.8053712 | CS |
| 12 | 145.0238 | 88.3268164931 | 164.19 | 349.75 | 160 | 13404342 | 253.11895248 | CS |
| 26 | 68.1038 | 28.2459458339 | 241.11 | 349.75 | 146.14 | 10355147 | 237.66910545 | CS |
| 52 | 167.7638 | 118.602898551 | 141.45 | 349.75 | 114.51 | 11386486 | 214.25714937 | CS |
| 156 | 43.0138 | 16.1584522915 | 266.2 | 349.75 | 31.55 | 12181074 | 119.70353915 | CS |
| 260 | -71.7862 | -18.8415223097 | 381 | 429.52 | 31.55 | 11007874 | 134.75661034 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733787300 | 310.52 | -33.1 | -9.63 | 339.92 | 340.16 | 309.68 | 16916467 |
| 1733528100 | 343.62 | 23.05 | 7.19 | 328.39999 | 349.75 | 325.499 | 16705191 |
| 1733441700 | 320.57 | -10.37 | -3.13 | 343.36 | 349.4928 | 315.17 | 19730024 |
| 1733355300 | 330.94 | 21.59 | 6.98 | 311.73 | 332 | 309.12 | 15728386 |
| 1733268900 | 309.35 | 6.95 | 2.30 | 297.89 | 314.43 | 296.782 | 10056728 |
| 1733182500 | 302.39999 | 6.2 | 2.09 | 302 | 311.47 | 299.5 | 11201573 |
| 1732917840 | 296.2 | -14.78 | -4.75 | 311.95 | 316.3 | 295.81 | 9550238 |
| 1732750500 | 310.98 | 17.69 | 6.03 | 303 | 314.29 | 295.36 | 13270659 |
| 1732664100 | 293.29 | -18.93 | -6.06 | 298.5 | 309.1999 | 289.125 | 13185905 |
| 1732577700 | 312.22 | 7.58 | 2.49 | 309.77999 | 317.45999 | 291.22 | 14387973 |
| 1732318500 | 304.64 | 9.41 | 3.19 | 294.91 | 311.37 | 290.8 | 12163851 |
| 1732232100 | 295.23 | -24.78 | -7.74 | 330.33999 | 330.5 | 288.55 | 25138417 |
| 1732145700 | 320.01 | -4.56 | -1.40 | 332.24 | 341.75 | 303.8018 | 22818900 |
| 1732059300 | 324.57 | -0.84 | -0.26 | 322.01 | 327.24 | 315.5 | 13401140 |
| 1731972900 | 325.41 | 19.56 | 6.40 | 302.27 | 329.58 | 288.5 | 25646301 |
| 1731713700 | 305.85 | 27.01 | 9.69 | 282.51 | 306.455 | 276.02069 | 17980207 |
| 1731627300 | 278.83999 | -5.88 | -2.07 | 291 | 292.56529 | 274.30059 | 17292279 |
| 1731540900 | 284.72 | -34.41 | -10.78 | 325.04 | 332.3199 | 282.66 | 27874914 |
| 1731454500 | 319.13 | -5.11 | -1.58 | 309.98 | 326.99 | 306.1 | 24677805 |
| 1731368100 | 324.24 | 53.5 | 19.76 | 300.02 | 334.86 | 296 | 42260710 |
| 1731108900 | 270.74 | 15.16 | 5.93 | 257.67 | 273.5 | 257.14999 | 17398498 |
| 1731022500 | 255.58 | 1.27 | 0.50 | 245.95 | 259.69 | 242.3401 | 16614477 |
| 1730936100 | 254.31 | 60.35 | 31.11 | 221.479 | 257.67989 | 221.4205 | 33902544 |
| 1730849700 | 193.96 | 7.69 | 4.13 | 185.59 | 197.25 | 185.51 | 9808014 |
| 1730763300 | 186.27 | 3.39 | 1.85 | 180 | 186.95 | 176.38 | 11323919 |
| 1730500500 | 182.88 | 3.63 | 2.03 | 180 | 190.94 | 179.54 | 14424875 |
| 1730414100 | 179.25 | -32.49 | -15.34 | 203.72 | 205.865 | 178.82 | 18844234 |
| 1730327700 | 211.74 | -7.92 | -3.61 | 213.17 | 220.46 | 209.4793 | 9564600 |
| 1730241300 | 219.66 | 3.56 | 1.65 | 220.85 | 223.9 | 216.11 | 11507849 |
| 1730154900 | 216.1 | 11.06 | 5.39 | 213.5 | 217.88 | 210.9701 | 10413354 |
| 1729895700 | 205.04 | -4.12 | -1.97 | 208.37 | 213.67 | 203.4 | 9190947 |
| 1729809300 | 209.16 | 10.23 | 5.14 | 206.73 | 210.55 | 200.8 | 9904235 |
| 1729722900 | 198.93 | -11.79 | -5.60 | 206.3 | 209.7 | 194.61 | 10320336 |
| 1729636500 | 210.72 | -3 | -1.40 | 209.75 | 215.94 | 207.3 | 7467918 |
| 1729550100 | 213.72 | -6.49 | -2.95 | 215.4 | 216.86 | 208.13 | 12660344 |
| 1729290900 | 220.21 | 16.01 | 7.84 | 208.4 | 220.26 | 207.1403 | 13540031 |
| 1729204500 | 204.2 | -6.28 | -2.98 | 209.2 | 209.45 | 201.13 | 8880320 |
| 1729118100 | 210.48 | 14.14 | 7.20 | 203.53 | 212.4199 | 197.6002 | 13940756 |
| 1729031700 | 196.34 | -0.01 | -0.01 | 195.22 | 204.9 | 188.31 | 17307482 |
| 1728945300 | 196.35 | 19.97 | 11.32 | 181.31 | 197.69 | 178.27 | 18039404 |
| 1728686100 | 176.38 | 12.11 | 7.37 | 165.535 | 179.1799 | 165.22 | 10750395 |
| 1728599700 | 164.27 | -2.7 | -1.62 | 166.05 | 167.3 | 161.87 | 5371301 |
| 1728513300 | 166.97 | -0.72 | -0.43 | 167.69 | 172.49 | 165.78 | 5713824 |
| 1728426900 | 167.69 | -1.23 | -0.73 | 166.36 | 170.0499 | 165.02 | 5682162 |
| 1728340500 | 168.92 | -1.99 | -1.16 | 172 | 176.1483 | 166.892 | 6745263 |
| 1728081300 | 170.91 | 7.81 | 4.79 | 167.97 | 171.2431 | 164 | 6857829 |
| 1727994900 | 163.1 | -1.37 | -0.83 | 162.83 | 166.41 | 161.41 | 4283736 |
| 1727908500 | 164.47 | -0.54 | -0.33 | 163.16 | 169.29 | 161.38999 | 7863325 |
| 1727822100 | 165.01 | -13.16 | -7.39 | 178.72 | 178.9 | 160 | 15170472 |
| 1727735700 | 178.17 | -13.06 | -6.83 | 184.19 | 185.4099 | 177 | 11714410 |
| 1727476500 | 191.23 | 11.3 | 6.28 | 182.75 | 192.45 | 179.5 | 10537960 |
| 1727390100 | 179.93 | 12.85 | 7.69 | 170.52 | 181.49 | 170.26 | 12433647 |
| 1727303700 | 167.08 | -4.6 | -2.68 | 170.17 | 173.935 | 166.88 | 5343550 |
| 1727217300 | 171.68 | 1.46 | 0.86 | 170.38 | 172.25 | 163.8081 | 6014017 |
| 1727130900 | 170.22 | 0.13 | 0.08 | 171.3 | 173.5667 | 168.7 | 4927994 |
| 1726871700 | 170.09 | 1.85 | 1.10 | 168.99 | 173.38 | 165.4 | 8145341 |
| 1726785300 | 168.24 | 5.6 | 3.44 | 172.15 | 175.39 | 167 | 9280594 |
| 1726698900 | 162.63999 | 0.19 | 0.12 | 161.54 | 169.1 | 160.81 | 5002425 |
| 1726612500 | 162.44999 | 0.95 | 0.59 | 164.19 | 167.66999 | 160.5 | 5216628 |
| 1726526100 | 161.5 | -1.55 | -0.95 | 158.26 | 163.16 | 155.88 | 4681245 |
| 1726266900 | 163.05 | 0.16 | 0.10 | 162.24 | 168.93 | 161.58 | 5909983 |
| 1726180500 | 162.88999 | 5.74 | 3.65 | 158.61 | 165.43 | 156.1 | 6689774 |
| 1726094100 | 157.15 | -1.31 | -0.83 | 153.4 | 158.84 | 149.94999 | 6410185 |
| 1726007700 | 158.46 | 3.41 | 2.20 | 155.1 | 159.13999 | 149.51 | 5811381 |
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
