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 | 11.62 | 3.63886888172 | 319.33 | 364.88 | 317.27 | 24004177 | 352.78939276 | CS |
| 4 | -75.15 | -18.5052942625 | 406.1 | 444.9447 | 317.27 | 25434126 | 378.03085685 | CS |
| 12 | 164.2 | 98.4707646177 | 166.75 | 542.99 | 163.9651 | 28525186 | 335.26395218 | CS |
| 26 | 182.44999779 | 122.861949545 | 148.50000221 | 542.99 | 102.40200153 | 16914836 | 293.61132132 | CS |
| 52 | 269.56999909 | 439.182136027 | 61.38000091 | 542.99 | 43.87400065 | 9443319 | 276.97835649 | CS |
| 156 | 270.94999911 | 451.583325152 | 60.00000089 | 542.99 | 13.2560002 | 3632324 | 243.95877334 | CS |
| 260 | 316.42999978 | 2179.26993792 | 14.52000022 | 542.99 | 9.00000013 | 2353926 | 229.52306878 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 330 | -11.05 | -3.24 | 342.08 | 342.3 | 323.2 | 13487240 |
| 1735256100 | 341.05 | -17.13 | -4.78 | 350.5 | 351.7999 | 340 | 13256274 |
| 1735077840 | 358.18 | 25.95 | 7.81 | 343.51 | 361 | 342.7 | 16412483 |
| 1734996900 | 332.23 | -31.97 | -8.78 | 358.75 | 358.85 | 329.08 | 21448990 |
| 1734737700 | 364.2 | 37.74 | 11.56 | 319.33 | 364.88 | 317.27 | 44370918 |
| 1734651300 | 326.45999 | -23.18 | -6.63 | 365.41 | 367.5 | 323.48 | 26804074 |
| 1734564900 | 349.64 | -36.78 | -9.52 | 386 | 390.32 | 338 | 24034904 |
| 1734478500 | 386.42 | -22.08 | -5.41 | 413.54 | 415.6417 | 386.01 | 21534226 |
| 1734392100 | 408.5 | -0.17 | -0.04 | 424.57 | 437.6099 | 406.455 | 30582836 |
| 1734132900 | 408.67 | 16.48 | 4.20 | 400 | 409.71 | 388.88 | 21255056 |
| 1734046500 | 392.19 | -19.21 | -4.67 | 413.76 | 415.8043 | 386.11 | 20723871 |
| 1733960100 | 411.4 | 34.08 | 9.03 | 385.4 | 412.6799 | 385.5001 | 27306277 |
| 1733873700 | 377.32 | 11.98 | 3.28 | 373.72 | 379.8 | 356.05 | 19966787 |
| 1733787300 | 365.34 | -29.67 | -7.51 | 394 | 399.77 | 363.44 | 22150545 |
| 1733528100 | 395.01 | 8.61 | 2.23 | 395.33 | 405 | 384.02 | 25859698 |
| 1733441700 | 386.4 | -19.6 | -4.83 | 440.38 | 444.9447 | 379.35 | 45530073 |
| 1733355300 | 406 | 32.57 | 8.72 | 380 | 409.955 | 365.6 | 29309112 |
| 1733268900 | 373.43 | -6.87 | -1.81 | 367.85 | 393.1227 | 362.67 | 23013345 |
| 1733182500 | 380.3 | -7.17 | -1.85 | 393.64 | 398.7082 | 374.36 | 22963446 |
| 1732917840 | 387.47 | -1.37 | -0.35 | 406.1 | 417.6193 | 381 | 21692379 |
| 1732750500 | 388.84 | 35.15 | 9.94 | 384.41 | 397.66 | 372.5 | 34281312 |
| 1732664100 | 353.69 | -49.76 | -12.33 | 383.25 | 402.6998 | 338.69 | 47164395 |
| 1732577700 | 403.45 | -18.43 | -4.37 | 440.63 | 440.75 | 383.8 | 38892095 |
| 1732318500 | 421.88 | 24.6 | 6.19 | 403.76 | 452.87 | 393.34 | 54072986 |
| 1732232100 | 397.28 | -76.55 | -16.16 | 534.91999 | 542.99 | 371.8401 | 98724136 |
| 1732145700 | 473.83 | 43.29 | 10.05 | 463.28 | 504.83 | 457.3024 | 69062053 |
| 1732059300 | 430.54 | 45.75 | 11.89 | 389.51 | 449 | 381.0877 | 50191048 |
| 1731972900 | 384.79 | 44.14 | 12.96 | 345.83 | 388.4899 | 339.375 | 32406122 |
| 1731713700 | 340.65 | 12.98 | 3.96 | 336.42 | 349.94 | 324.1 | 25205093 |
| 1731627300 | 327.67 | -0.71 | -0.22 | 342.38 | 347.91 | 318.62 | 26010373 |
| 1731540900 | 328.38 | -28.21 | -7.91 | 366.9 | 383.2894 | 322.2984 | 45509119 |
| 1731454500 | 356.59 | 16.59 | 4.88 | 334.77 | 360.88 | 325.5 | 39183827 |
| 1731368100 | 340 | 69.58 | 25.73 | 297.3 | 351.73 | 293.3 | 46246478 |
| 1731108900 | 270.42 | -0.39 | -0.14 | 275.85 | 279.3799 | 262.6 | 18464947 |
| 1731022500 | 270.81 | 13 | 5.04 | 256.44 | 280.77999 | 252.7 | 23617546 |
| 1730936100 | 257.81 | 30.01 | 13.17 | 260.3 | 260.75 | 242.69 | 25519863 |
| 1730849700 | 227.8 | 4.81 | 2.16 | 233.35 | 243.4563 | 225.43 | 17201050 |
| 1730763300 | 222.99 | -6.72 | -2.93 | 226.72 | 231.68 | 220.82 | 13241221 |
| 1730500500 | 229.71 | -14.79 | -6.05 | 245.33 | 255.75 | 225.93 | 26016572 |
| 1730414100 | 244.5 | -2.81 | -1.14 | 251.1 | 252.88 | 237 | 21319948 |
| 1730327700 | 247.31 | -10.93 | -4.23 | 246.5 | 255.7377 | 239 | 19930802 |
| 1730241300 | 258.24 | 2.9 | 1.14 | 264.07 | 267.89 | 251.24 | 25444400 |
| 1730154900 | 255.34 | 21 | 8.96 | 244.74 | 259.5 | 242.77 | 21149947 |
| 1729895700 | 234.34 | -1.55 | -0.66 | 236.385 | 245.5657 | 227.75 | 24968951 |
| 1729809300 | 235.89 | 21.94 | 10.25 | 219.63 | 236.29 | 218.2651 | 22886368 |
| 1729722900 | 213.95 | -5.75 | -2.62 | 215.15 | 222.85 | 204.91 | 16820973 |
| 1729636500 | 219.7 | 0.65 | 0.30 | 216.55 | 221.4 | 212.084 | 13510292 |
| 1729550100 | 219.05 | 3.19 | 1.48 | 214.49 | 223.15 | 208.4631 | 17980090 |
| 1729290900 | 215.86 | 22.44 | 11.60 | 197.59 | 218.65 | 197.26 | 22766453 |
| 1729204500 | 193.42 | -0.67 | -0.35 | 192.57 | 198.88 | 185.81 | 11364505 |
| 1729118100 | 194.09 | -0.22 | -0.11 | 200.08 | 200.615 | 191.96 | 12398261 |
| 1729031700 | 194.31 | -7.36 | -3.65 | 206.54 | 211.1599 | 189.73 | 23063997 |
| 1728945300 | 201.67 | -10.92 | -5.14 | 224.48 | 227.15 | 201.43 | 31593009 |
| 1728686100 | 212.59 | 29.25 | 15.95 | 188.87 | 212.81 | 188.5 | 28842272 |
| 1728599700 | 183.34 | -5.57 | -2.95 | 191.83 | 192.2 | 178 | 14703966 |
| 1728513300 | 188.91 | -3.29 | -1.71 | 189.77 | 198.3899 | 185.25 | 13394563 |
| 1728426900 | 192.2 | 6.11 | 3.28 | 186.1 | 198.49 | 186.05 | 19410877 |
| 1728340500 | 186.09 | 9.58 | 5.43 | 179.95 | 191.99 | 178.95 | 19023759 |
| 1728081300 | 176.51 | 13.1 | 8.02 | 166.75 | 176.55 | 163.9651 | 13636790 |
| 1727994900 | 163.41 | -1.23 | -0.75 | 163.38999 | 165.86 | 157.82 | 8482958 |
| 1727908500 | 164.63999 | 1.95 | 1.20 | 160.51 | 173.88 | 159.16 | 12228450 |
| 1727822100 | 162.69 | -5.91 | -3.51 | 168.41 | 169.4299 | 157.02 | 12691866 |
| 1727735520 | 168.6 | -7.62 | -4.32 | 168.63 | 175.5064 | 167.314 | 12681410 |
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
