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 | -6.84 | -1.97859415678 | 345.7 | 356.1147 | 308.9 | 13491969 | 341.45659273 | CS |
| 4 | 8.88 | 2.69107218619 | 329.98 | 404.4173 | 303.8 | 16721120 | 354.83504612 | CS |
| 12 | -3.52 | -1.0280974356 | 342.38 | 542.99 | 285.01 | 26131746 | 375.56392129 | CS |
| 26 | 206.26099802 | 155.552451331 | 132.59900198 | 542.99 | 113.69 | 19878528 | 302.23609345 | CS |
| 52 | 289.52999926 | 586.924781911 | 49.33000074 | 542.99 | 46.7490007 | 10853684 | 288.43231321 | CS |
| 156 | 298.4088194 | 737.701137455 | 40.4511806 | 542.99 | 13.2560002 | 4130680 | 256.47521785 | CS |
| 260 | 323.58399977 | 2118.25081761 | 15.27600023 | 542.99 | 9.00000013 | 2652493 | 241.62744292 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 336.7 | -11.61 | -3.33 | 349.23 | 352.36 | 333.55 | 10890998 |
| 1738712100 | 348.31 | 1.22 | 0.35 | 341 | 353.79 | 340.45 | 12450015 |
| 1738625700 | 347.09 | 12.3 | 3.67 | 310 | 348.85 | 308.89999 | 18191009 |
| 1738366500 | 334.79 | -5.3 | -1.56 | 340.05 | 352.71 | 332 | 15479962 |
| 1738280100 | 340.09 | -1.16 | -0.34 | 345.7 | 356.1147 | 338.5201 | 12825535 |
| 1738193700 | 341.25 | 5.32 | 1.58 | 338.2 | 343.63 | 329.33 | 11690398 |
| 1738107300 | 335.93 | -11.99 | -3.45 | 344.15 | 348.9201 | 333.08999 | 11399969 |
| 1738020900 | 347.92 | -5.75 | -1.63 | 340.91 | 356.88 | 322.33999 | 20929509 |
| 1737761700 | 353.67 | -23.64 | -6.27 | 378.08 | 377.8 | 351 | 22711974 |
| 1737675300 | 377.31 | 0 | 0.00 | 377.31 | 377.31 | 377.31 | 0 |
| 1737588900 | 377.31 | -11.79 | -3.03 | 385 | 390.35 | 371.0498 | 15220625 |
| 1737502500 | 389.1 | -7.4 | -1.87 | 395.5 | 404.4173 | 367.76 | 25982576 |
| 1737156900 | 396.5 | 29.5 | 8.04 | 383.21 | 398.68 | 380.1528 | 24249080 |
| 1737070500 | 367 | 6.38 | 1.77 | 358.5 | 370.14 | 346 | 14983793 |
| 1736984100 | 360.62 | 18.45 | 5.39 | 357.59 | 368.42 | 353.0129 | 19825344 |
| 1736897700 | 342.17 | 13.77 | 4.19 | 342.64 | 354.9 | 331.3 | 17844999 |
| 1736811300 | 328.39999 | 0.49 | 0.15 | 310 | 329.6 | 303.8 | 15881730 |
| 1736552100 | 327.91 | -3.79 | -1.14 | 329.98 | 337 | 317.91 | 16454573 |
| 1736379300 | 331.7 | -9.73 | -2.85 | 335.39999 | 344.3573 | 317.25 | 18234245 |
| 1736292900 | 341.425 | -37.67 | -9.94 | 366.5 | 371.28 | 335.3 | 24747337 |
| 1736206500 | 379.09 | 39.43 | 11.61 | 349.25 | 383.02 | 335.5 | 26552570 |
| 1735947300 | 339.66 | 39.65 | 13.22 | 302.77 | 343.4 | 301.7663 | 25148013 |
| 1735860900 | 300.01 | 10.39 | 3.59 | 300.54 | 310.8 | 292.315 | 17903347 |
| 1735688100 | 289.62 | -13.34 | -4.40 | 317.42 | 317.75 | 285.01 | 22433590 |
| 1735601700 | 302.95999 | -27.04 | -8.19 | 320 | 320.01 | 301.7489 | 25640992 |
| 1735342500 | 330 | -11.05 | -3.24 | 342.08 | 342.705 | 323.2 | 13755300 |
| 1735256100 | 341.05 | -17.13 | -4.78 | 350.5 | 351.7999 | 340 | 13256603 |
| 1735077840 | 358.18 | 25.95 | 7.81 | 343.51 | 361 | 342.7 | 16412483 |
| 1734996900 | 332.23 | -31.97 | -8.78 | 358.75 | 359.7411 | 329.08 | 21580088 |
| 1734737700 | 364.2 | 37.74 | 11.56 | 319.33 | 364.88 | 317.27 | 44767532 |
| 1734651300 | 326.45999 | -23.18 | -6.63 | 365.41 | 367.5 | 323.48 | 27134200 |
| 1734564900 | 349.64 | -36.78 | -9.52 | 386 | 390.32 | 338 | 24301794 |
| 1734478500 | 386.42 | -22.08 | -5.41 | 413.54 | 415.6417 | 386.01 | 21766207 |
| 1734392100 | 408.5 | -0.17 | -0.04 | 424.57 | 437.6099 | 406.455 | 31081250 |
| 1734132900 | 408.67 | 16.48 | 4.20 | 400 | 409.71 | 388.88 | 21472876 |
| 1734046500 | 392.19 | -19.21 | -4.67 | 413.76 | 415.8043 | 386.11 | 21045078 |
| 1733960100 | 411.4 | 34.08 | 9.03 | 385.4 | 412.6799 | 385.5001 | 27505853 |
| 1733873700 | 377.32 | 11.98 | 3.28 | 373.72 | 379.8 | 356.05 | 20145334 |
| 1733787300 | 365.34 | -29.67 | -7.51 | 394 | 399.77 | 363.44 | 22495072 |
| 1733528100 | 395.01 | 8.61 | 2.23 | 395.33 | 405 | 384.02 | 26145448 |
| 1733441700 | 386.4 | -19.6 | -4.83 | 440.38 | 444.9447 | 379.35 | 46080125 |
| 1733355300 | 406 | 32.57 | 8.72 | 380 | 409.955 | 365.6 | 29537226 |
| 1733268900 | 373.43 | -6.87 | -1.81 | 367.85 | 393.1227 | 362.67 | 23219084 |
| 1733182500 | 380.3 | -7.17 | -1.85 | 393.64 | 398.7082 | 374.36 | 23314409 |
| 1732917840 | 387.47 | -1.37 | -0.35 | 406.1 | 417.6193 | 381 | 21987725 |
| 1732750500 | 388.84 | 35.15 | 9.94 | 384.41 | 397.66 | 372.5 | 34824731 |
| 1732664100 | 353.69 | -49.76 | -12.33 | 383.25 | 402.6998 | 338.69 | 47637846 |
| 1732577700 | 403.45 | -18.43 | -4.37 | 440.63 | 440.75 | 383.8 | 39427264 |
| 1732318500 | 421.88 | 24.6 | 6.19 | 403.76 | 452.87 | 393.34 | 55843042 |
| 1732232100 | 397.28 | -76.55 | -16.16 | 534.91999 | 542.99 | 371.8401 | 100101444 |
| 1732145700 | 473.83 | 43.29 | 10.05 | 463.28 | 504.83 | 457.3024 | 69828656 |
| 1732059300 | 430.54 | 45.75 | 11.89 | 389.51 | 449 | 381.0877 | 50750461 |
| 1731972900 | 384.79 | 44.14 | 12.96 | 345.83 | 388.4899 | 339.375 | 32661996 |
| 1731713700 | 340.65 | 12.98 | 3.96 | 336.42 | 349.94 | 324.1 | 25787814 |
| 1731627300 | 327.67 | -0.71 | -0.22 | 342.38 | 347.91 | 318.62 | 26507992 |
| 1731540900 | 328.38 | -28.21 | -7.91 | 366.9 | 383.2894 | 322.2984 | 46045010 |
| 1731454500 | 356.59 | 16.59 | 4.88 | 334.77 | 360.88 | 325.5 | 39655905 |
| 1731368100 | 340 | 69.58 | 25.73 | 297.3 | 351.73 | 293.3 | 46794561 |
| 1731108900 | 270.42 | -0.39 | -0.14 | 275.85 | 279.3799 | 262.6 | 18750216 |
| 1731022500 | 270.81 | 13 | 5.04 | 256.44 | 280.77999 | 252.7 | 23841944 |
| 1730936100 | 257.81 | 30.01 | 13.17 | 260.3 | 261.2 | 242.69 | 25086982 |
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
