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 | -12.94 | -3.94127680312 | 328.32 | 334.575 | 298.2 | 1645884 | 312.95413078 | CS |
| 4 | 19.98 | 6.76371022343 | 295.4 | 334.575 | 294.2 | 1846620 | 312.88951116 | CS |
| 12 | 53.38 | 20.3740458015 | 262 | 334.575 | 243.366 | 2099279 | 282.0746477 | CS |
| 26 | -11.97 | -3.65663662746 | 327.35 | 337.71 | 226.21 | 2323408 | 284.36499451 | CS |
| 52 | -111.27 | -26.0799249971 | 426.65 | 516.39 | 226.21 | 2048536 | 343.66368524 | CS |
| 156 | -158.05 | -33.3840272057 | 473.43 | 516.39 | 226.21 | 1757146 | 344.62878171 | CS |
| 260 | 98.4 | 45.3498018251 | 216.98 | 516.39 | 128.845 | 1679695 | 328.42092373 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 308.31 | 6.46 | 2.14 | 300 | 309.17 | 298.67 | 1403618 |
| 1732059300 | 301.85 | -7.68 | -2.48 | 305.17 | 307.791 | 298.2 | 2089307 |
| 1731972900 | 309.52999 | -10.48 | -3.27 | 322 | 322.43 | 307.89 | 1895611 |
| 1731713700 | 320.01 | -10.25 | -3.10 | 330.62 | 331.32 | 319.76 | 1263864 |
| 1731627300 | 330.26 | 1.96 | 0.60 | 328.32 | 334.575 | 324.52999 | 1577019 |
| 1731540900 | 328.3 | 7.4 | 2.31 | 323.51 | 334.35 | 321.74 | 2000059 |
| 1731454500 | 320.89999 | 2.44 | 0.77 | 317 | 322.25 | 314.12 | 1159171 |
| 1731368100 | 318.45999 | 9.93 | 3.22 | 310.625 | 320.7 | 308.62 | 2063110 |
| 1731108900 | 308.52999 | -6.77 | -2.15 | 315.02 | 316 | 308.44 | 1972465 |
| 1731022500 | 315.3 | 2.16 | 0.69 | 316.54 | 323.01 | 312.31 | 1566616 |
| 1730936100 | 313.14 | -6.09 | -1.91 | 320 | 320.62 | 310.3 | 2154707 |
| 1730849700 | 319.23 | 1.1 | 0.35 | 317.02 | 320.24 | 316.19 | 1401028 |
| 1730763300 | 318.13 | -3.04 | -0.95 | 320.5 | 322.4252 | 316.70569 | 2248962 |
| 1730500500 | 321.17 | 23.27 | 7.81 | 299.85 | 322.36 | 297.76 | 3872607 |
| 1730414100 | 297.89999 | -5.95 | -1.96 | 302.7 | 303.7089 | 294.2 | 1757080 |
| 1730327700 | 303.85 | -0.97 | -0.32 | 303.45999 | 308.8 | 301.701 | 1526958 |
| 1730241300 | 304.82 | -2.72 | -0.88 | 307.49 | 307.49 | 303.85 | 1604424 |
| 1730154900 | 307.54 | 3.39 | 1.11 | 306 | 310.1574 | 304.58999 | 1619139 |
| 1729895700 | 304.14999 | 5.16 | 1.73 | 302.81 | 313.0855 | 302.5101 | 2593054 |
| 1729809300 | 298.99 | 5.85 | 2.00 | 295.39999 | 299.22 | 294.62 | 1163599 |
| 1729722900 | 293.14 | -5.74 | -1.92 | 297 | 297.52999 | 290.70999 | 1179008 |
| 1729636500 | 298.88 | 1.14 | 0.38 | 298.24 | 304.49 | 296 | 2030376 |
| 1729550100 | 297.74 | 6.11 | 2.10 | 291.43 | 299.1599 | 291.3073 | 2481505 |
| 1729290900 | 291.63 | 7.92 | 2.79 | 283.55 | 291.79 | 282.14999 | 1692160 |
| 1729204500 | 283.70999 | -10.5 | -3.57 | 294.41 | 295.64 | 283.62 | 2670007 |
| 1729118100 | 294.20999 | 6.73 | 2.34 | 287.33999 | 295.36 | 286.71499 | 2343284 |
| 1729031700 | 287.48 | 0.72 | 0.25 | 286.38 | 292.45 | 285.27 | 1948305 |
| 1728945300 | 286.76 | 8.51 | 3.06 | 278.5 | 287.19 | 272.89999 | 2124893 |
| 1728686100 | 278.245 | 4.67 | 1.71 | 272.89999 | 279.05 | 272 | 1485745 |
| 1728599700 | 273.58 | -0.54 | -0.20 | 273.67 | 274.425 | 268.16 | 1564441 |
| 1728513300 | 274.12 | -2.47 | -0.89 | 277.54 | 278.5736 | 272.1 | 1404324 |
| 1728426900 | 276.58999 | 4.11 | 1.51 | 270.69 | 279 | 268 | 1951486 |
| 1728340500 | 272.48 | 2.1 | 0.78 | 270.64999 | 273.57 | 264.2 | 2326472 |
| 1728081300 | 270.38 | 7.82 | 2.98 | 267.77 | 274.66 | 267.12 | 2175625 |
| 1727994900 | 262.56 | 2.03 | 0.78 | 258.48 | 262.815 | 256.51 | 1713731 |
| 1727908500 | 260.52999 | -5.92 | -2.22 | 264.8 | 265.68 | 259.75 | 1710869 |
| 1727822100 | 266.45 | -4.9 | -1.81 | 267.67 | 269.612 | 261.75 | 1982214 |
| 1727735700 | 271.35 | -8.66 | -3.09 | 278 | 281.33 | 271.1 | 1977576 |
| 1727476500 | 280.01 | 11.19 | 4.16 | 273.22 | 283.66 | 272.01 | 2926048 |
| 1727390100 | 268.82 | 9.08 | 3.50 | 269 | 270.73 | 265.7303 | 2187020 |
| 1727303700 | 259.74 | -3.81 | -1.45 | 263 | 264.0273 | 257.61 | 1740863 |
| 1727217300 | 263.55 | 3.75 | 1.44 | 266.69 | 271.76 | 262.77999 | 2223493 |
| 1727130900 | 259.8 | -2.81 | -1.07 | 263 | 264.11 | 259.52999 | 1716503 |
| 1726871700 | 262.61 | -8.15 | -3.01 | 270.75 | 270.76 | 261.05 | 2866321 |
| 1726785300 | 270.76 | 0.56 | 0.21 | 275.98 | 281.18 | 269.44 | 2463204 |
| 1726698900 | 270.2 | 1.79 | 0.67 | 269.58 | 274.64 | 266.55 | 2109278 |
| 1726612500 | 268.41 | 3.11 | 1.17 | 266.89999 | 270.43 | 264.64 | 1552973 |
| 1726526100 | 265.3 | -1.46 | -0.55 | 267 | 267.45 | 260.26 | 1368496 |
| 1726266900 | 266.76 | 6.62 | 2.54 | 261.01 | 268.77999 | 260.91 | 1779216 |
| 1726180500 | 260.14 | 4.94 | 1.94 | 254.02 | 260.39 | 253.97 | 1819540 |
| 1726094100 | 255.2 | 8.02 | 3.24 | 248.05 | 255.69 | 243.366 | 1861542 |
| 1726007700 | 247.18 | -1.41 | -0.57 | 249.12 | 249 | 244.88 | 1440513 |
| 1725921300 | 248.585 | -5.26 | -2.07 | 255 | 258.18 | 247.1 | 2030457 |
| 1725662100 | 253.84 | 0.14 | 0.06 | 262.52 | 265.6 | 250.6507 | 2588064 |
| 1725575700 | 253.7 | -1.81 | -0.71 | 256 | 257.77 | 252.5 | 1936926 |
| 1725489300 | 255.51 | -2.57 | -1.00 | 254.91 | 257.48989 | 251.76 | 2414240 |
| 1725402900 | 258.08 | -1.39 | -0.54 | 258.26 | 261.77 | 251.75 | 3070862 |
| 1725057300 | 259.47 | 0.46 | 0.18 | 269.06 | 270 | 249.1 | 7369417 |
| 1724970900 | 259.01 | 0.18 | 0.07 | 262 | 263.35 | 258.27999 | 4698037 |
| 1724884500 | 258.83 | -12.35 | -4.55 | 266.68 | 267.83 | 255.29 | 2876799 |
| 1724798100 | 271.18 | -0.48 | -0.18 | 269.945 | 272.3299 | 268.25 | 1954845 |
| 1724711700 | 271.66 | 3.11 | 1.16 | 272.79 | 275.04 | 269.26 | 2505945 |
| 1724452500 | 268.55 | 5.1 | 1.94 | 265.11 | 268.9547 | 264.64 | 1604824 |
| 1724366100 | 263.45 | -2.18 | -0.82 | 265.6 | 267.3 | 262.5 | 1612753 |
| 1724279700 | 265.63 | 5.03 | 1.93 | 265.88 | 270.55 | 263.89999 | 1896924 |
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
