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 | 9.27 | 2.89569862243 | 320.13 | 334.38 | 316.5001 | 404451 | 328.49174012 | CS |
| 4 | 18.67 | 6.00843175747 | 310.73 | 334.38 | 310.73 | 448428 | 325.21581047 | CS |
| 12 | 107.94 | 48.7401788133 | 221.46 | 334.38 | 219.13 | 701430 | 277.02129947 | CS |
| 26 | 52.23 | 18.8440307393 | 277.17 | 334.38 | 187.19 | 889579 | 244.20879747 | CS |
| 52 | 113.82 | 52.7971054829 | 215.58 | 334.38 | 187.19 | 712753 | 248.9528115 | CS |
| 156 | 169.56 | 106.081081081 | 159.84 | 334.38 | 140.65 | 768669 | 223.06076507 | CS |
| 260 | 235.84 | 252.073535699 | 93.56 | 334.38 | 32.01 | 713534 | 179.90751204 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 329.39999 | -0.37 | -0.11 | 325.74 | 331.72 | 325.74 | 446342 |
| 1734392100 | 329.77 | -0.46 | -0.14 | 329.31 | 332.455 | 329.13 | 411227 |
| 1734132900 | 330.23 | 0.13 | 0.04 | 332.365 | 333.255 | 327.77499 | 298102 |
| 1734046500 | 330.1 | -0.43 | -0.13 | 331.27 | 334.38 | 329.58 | 377265 |
| 1733960100 | 330.52999 | 6.48 | 2.00 | 327.55 | 331.815 | 323.99 | 378079 |
| 1733873700 | 324.05 | 3.55 | 1.11 | 320 | 326.37 | 316.50009 | 543115 |
| 1733787300 | 320.5 | -7.06 | -2.16 | 330.79 | 330.85 | 320.45 | 429052 |
| 1733528100 | 327.56 | -3.09 | -0.93 | 328.885 | 330.70999 | 326.39 | 386950 |
| 1733441700 | 330.64999 | 3.74 | 1.14 | 330.63 | 332.54 | 327.95999 | 366247 |
| 1733355300 | 326.91 | 3.64 | 1.13 | 328.9135 | 329.69 | 325.36 | 310797 |
| 1733268900 | 323.27 | -0.64 | -0.20 | 327.20999 | 328.19 | 322.23 | 495771 |
| 1733182500 | 323.91 | -1.24 | -0.38 | 326.45 | 327.81 | 323.19 | 468459 |
| 1732917840 | 325.14999 | -0.57 | -0.18 | 327.625 | 328.99 | 325.02499 | 251928 |
| 1732750500 | 325.72 | -1.63 | -0.50 | 327.83999 | 329.52999 | 324.95 | 256215 |
| 1732664100 | 327.35 | 2.23 | 0.69 | 324.74 | 328.1 | 324.6 | 561468 |
| 1732577700 | 325.12 | -1.73 | -0.53 | 328.77499 | 330.72 | 323.17 | 951629 |
| 1732318500 | 326.85 | 3.61 | 1.12 | 322.75 | 327.55 | 322.75 | 524951 |
| 1732232100 | 323.24 | 6.19 | 1.95 | 318.52 | 326.7599 | 317.08999 | 481174 |
| 1732145700 | 317.05 | 2.52 | 0.80 | 316.89999 | 318.265 | 313.70999 | 467346 |
| 1732059300 | 314.52999 | -0.24 | -0.08 | 311.86 | 314.70999 | 310.99 | 428151 |
| 1731972900 | 314.77 | 0.75 | 0.24 | 314.54 | 315.717 | 312.02999 | 558709 |
| 1731713700 | 314.02 | -0.52 | -0.17 | 317 | 318.22 | 312.02999 | 398603 |
| 1731627300 | 314.54 | -0.14 | -0.04 | 316.445 | 322.02999 | 313.36 | 793201 |
| 1731540900 | 314.68 | -2.56 | -0.81 | 317.14999 | 318.89 | 313.51 | 439567 |
| 1731454500 | 317.24 | -0.69 | -0.22 | 316.58 | 318.88 | 314.61 | 415353 |
| 1731368100 | 317.93 | 5.68 | 1.82 | 316.1825 | 321.92 | 316.1825 | 669061 |
| 1731108900 | 312.25 | 7.35 | 2.41 | 304.95 | 312.5 | 302.58 | 870806 |
| 1731022500 | 304.89999 | -3.26 | -1.06 | 304.22 | 306.95999 | 300.04 | 637030 |
| 1730936100 | 308.16 | 32.35 | 11.73 | 295.675 | 309 | 295.675 | 1913526 |
| 1730849700 | 275.81 | 1.83 | 0.67 | 271.305 | 277.85 | 270.35 | 930463 |
| 1730763300 | 273.98 | -6.83 | -2.43 | 280.85 | 281.57 | 270.89999 | 1096962 |
| 1730500500 | 280.81 | -1.37 | -0.49 | 280.69 | 282.5 | 278.33999 | 1014712 |
| 1730414100 | 282.18 | 18.16 | 6.88 | 278.25 | 291.67 | 278.2 | 1587035 |
| 1730327700 | 264.02 | -1.61 | -0.61 | 265.435 | 268.01 | 263.6725 | 643057 |
| 1730241300 | 265.63 | 1.33 | 0.50 | 264.44 | 266.37 | 263.77999 | 487901 |
| 1730154900 | 264.3 | 3.37 | 1.29 | 261.13 | 265.72 | 261.13 | 585253 |
| 1729895700 | 260.93 | -1.11 | -0.42 | 262.33999 | 262.38 | 260.20999 | 573612 |
| 1729809300 | 262.04 | 4.04 | 1.57 | 259.12 | 262.22 | 258.27999 | 662355 |
| 1729722900 | 258 | 1.92 | 0.75 | 254.53 | 258.36 | 252.55 | 659464 |
| 1729636500 | 256.08 | -0.27 | -0.11 | 256.02999 | 257.82 | 254.465 | 511592 |
| 1729550100 | 256.35 | -2.27 | -0.88 | 258.62 | 259.285 | 254.305 | 489056 |
| 1729290900 | 258.62 | -3.6 | -1.37 | 262.36 | 263.445 | 258.345 | 1876339 |
| 1729204500 | 262.22 | 7.44 | 2.92 | 255.63 | 262.69 | 255.1 | 966224 |
| 1729118100 | 254.78 | 2.58 | 1.02 | 252.5 | 259.8 | 252.24 | 705911 |
| 1729031700 | 252.2 | 2.49 | 1.00 | 252.99 | 257.1 | 251.74 | 670497 |
| 1728945300 | 249.71 | 1.62 | 0.65 | 248.23 | 250.21 | 245.865 | 646798 |
| 1728686100 | 248.09 | 4.73 | 1.94 | 245.4656 | 249.4 | 245.11 | 699680 |
| 1728599700 | 243.36 | -2.47 | -1.00 | 244.78 | 249 | 243.16 | 752667 |
| 1728513300 | 245.83 | 7.12 | 2.98 | 244.64 | 247.1 | 242.57 | 1081083 |
| 1728426900 | 238.71 | -0.46 | -0.19 | 237.65 | 239.765 | 236.59 | 582843 |
| 1728340500 | 239.17 | -3.85 | -1.58 | 242 | 243.15 | 239.0375 | 754351 |
| 1728081300 | 243.02 | 7.18 | 3.04 | 239.64 | 244.2 | 239.64 | 1067394 |
| 1727994900 | 235.84 | 4.77 | 2.06 | 230.57 | 238.31 | 229.21 | 1148636 |
| 1727908500 | 231.07 | 1.22 | 0.53 | 226 | 231.865 | 225.41 | 1106127 |
| 1727822100 | 229.85 | -2.78 | -1.20 | 232.56 | 232.85 | 227.14 | 417946 |
| 1727735520 | 232.63 | 1.77 | 0.77 | 231.3 | 234.37 | 229.23 | 624603 |
| 1727476500 | 230.86 | 1.59 | 0.69 | 229.21 | 232.15 | 227.56 | 819732 |
| 1727390100 | 229.27 | -1.08 | -0.47 | 231.07 | 233.09 | 225.63 | 987603 |
| 1727303700 | 230.35 | 8.35 | 3.76 | 223.55 | 231.2 | 222.63 | 1260028 |
| 1727217300 | 222 | 1.18 | 0.53 | 221.46 | 222.81 | 219.13 | 658401 |
| 1727130900 | 220.82 | 5.3 | 2.46 | 217.72 | 223.4 | 216.645 | 904697 |
| 1726871700 | 215.52 | -5.31 | -2.40 | 219 | 221.48 | 214.57 | 1165392 |
| 1726785300 | 220.83 | 8.73 | 4.12 | 215.835 | 222.13 | 213.6513 | 1174693 |
| 1726698900 | 212.1 | 1.59 | 0.76 | 212.99 | 215.6 | 210.41 | 885330 |
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
