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 | -19.96 | -5.40921409214 | 369 | 369 | 340 | 380912 | 352.31406578 | CS |
| 4 | -18.91 | -5.13928522897 | 367.95 | 395.59706 | 340 | 336431 | 369.82478285 | CS |
| 12 | -25.8 | -6.88293671967 | 374.84 | 395.59706 | 340 | 309871 | 366.6610839 | CS |
| 26 | 11.15 | 3.29989049691 | 337.89 | 395.59706 | 293.51 | 362846 | 349.52616712 | CS |
| 52 | -42.37 | -10.824966148 | 391.41 | 422.73 | 293.51 | 341530 | 363.54694312 | CS |
| 156 | -187.12 | -34.9000298418 | 536.16 | 569.46 | 278.1004 | 391965 | 366.33529355 | CS |
| 260 | 135.7 | 63.6073872691 | 213.34 | 582.6 | 160.3497 | 357707 | 358.4458807 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 349.04 | 8.1 | 2.38 | 342.8 | 350.975 | 340.75 | 814575 |
| 1734651300 | 340.94 | -2.79 | -0.81 | 343.69 | 345.61 | 340 | 455091 |
| 1734564900 | 343.73 | -14.82 | -4.13 | 358.16 | 360.565 | 342.61 | 465608 |
| 1734478500 | 358.55 | -3.8 | -1.05 | 360.5 | 363.67 | 357.66 | 299657 |
| 1734392100 | 362.35 | -0.6 | -0.17 | 361.41 | 366.475 | 359.66 | 342977 |
| 1734132900 | 362.95 | -6.59 | -1.78 | 369 | 369.285 | 360.207 | 361204 |
| 1734046500 | 369.54 | -6.12 | -1.63 | 373.03 | 375 | 365.5212 | 276198 |
| 1733960100 | 375.66 | 0.56 | 0.15 | 379.38 | 380 | 374.68 | 300239 |
| 1733873700 | 375.1 | -5.22 | -1.37 | 379.43 | 380.2942 | 371.64 | 310091 |
| 1733787300 | 380.32 | 7.39 | 1.98 | 376.17 | 380.815 | 374.23 | 318065 |
| 1733528100 | 372.93 | -1.42 | -0.38 | 375.59 | 378.815 | 372.68 | 327912 |
| 1733441700 | 374.35 | 0.39 | 0.10 | 373.37 | 380.75 | 370.34 | 308203 |
| 1733355300 | 373.96 | -2.38 | -0.63 | 376.56 | 378.04 | 368.96 | 285873 |
| 1733268900 | 376.34 | 0.37 | 0.10 | 377.41 | 379.46 | 374.6356 | 309784 |
| 1733182500 | 375.97 | -1.12 | -0.30 | 377.5 | 379.82 | 371.055 | 253786 |
| 1732917840 | 377.09 | 0.26 | 0.07 | 378.52 | 380.92 | 376.18 | 145850 |
| 1732750500 | 376.83 | -1.71 | -0.45 | 383.1 | 385.34 | 374.85 | 254844 |
| 1732664100 | 378.54 | -11.49 | -2.95 | 386.07 | 386.33 | 375.28 | 367031 |
| 1732577700 | 390.03 | 23.54 | 6.42 | 374.93 | 395.59706 | 374.93 | 733860 |
| 1732318500 | 366.49 | 2.13 | 0.58 | 367.95 | 371.93 | 365.31 | 337270 |
| 1732232100 | 364.36 | 3.38 | 0.94 | 362.97 | 368.4 | 362.52 | 254361 |
| 1732145700 | 360.98 | -1.73 | -0.48 | 361.61 | 362.71 | 358.3821 | 287380 |
| 1732059300 | 362.71 | 1.87 | 0.52 | 360.19 | 362.97 | 354 | 405340 |
| 1731972900 | 360.84 | 1.42 | 0.40 | 359.55 | 363.4799 | 357.54 | 341774 |
| 1731713700 | 359.42 | 1.93 | 0.54 | 377 | 378.81 | 358.975 | 522034 |
| 1731627300 | 357.49 | 6.3 | 1.79 | 350.87 | 365.82 | 349.8 | 404935 |
| 1731540900 | 351.19 | -5.29 | -1.48 | 356.58 | 358.29 | 350 | 393657 |
| 1731454500 | 356.48 | -18.51 | -4.94 | 371.79 | 373.84 | 355.88 | 381523 |
| 1731368100 | 374.99 | 2.41 | 0.65 | 372.21 | 378.39 | 372.21 | 207572 |
| 1731108900 | 372.58 | 1.3 | 0.35 | 372.45 | 378.4 | 372.11 | 228805 |
| 1731022500 | 371.28 | 0.65 | 0.18 | 372.01 | 376.59 | 369.56 | 208907 |
| 1730936100 | 370.63 | 1.34 | 0.36 | 372.94 | 373.595 | 357.82 | 417711 |
| 1730849700 | 369.29 | 9.2 | 2.55 | 357.83 | 369.47 | 354.91 | 460850 |
| 1730763300 | 360.09 | -2.97 | -0.82 | 363.25 | 367.225 | 358.3 | 419096 |
| 1730500500 | 363.06 | 1.42 | 0.39 | 363.38 | 368.86 | 362.39 | 225938 |
| 1730414100 | 361.64 | -2.81 | -0.77 | 364.86 | 366 | 361.08 | 264543 |
| 1730327700 | 364.45 | 2.09 | 0.58 | 360.86 | 366.72 | 360.86 | 328788 |
| 1730241300 | 362.36 | -7.53 | -2.04 | 366.46 | 366.46 | 361.73 | 329260 |
| 1730154900 | 369.89 | 3.89 | 1.06 | 369.06 | 372.54 | 367.65 | 260008 |
| 1729895700 | 366 | -11.33 | -3.00 | 379.88 | 379.88 | 363.595 | 308849 |
| 1729809300 | 377.33 | 26.65 | 7.60 | 380 | 380 | 366.51 | 644065 |
| 1729722900 | 350.68 | -0.1 | -0.03 | 351.19 | 354.11 | 349.245 | 363802 |
| 1729636500 | 350.78 | -8.2 | -2.28 | 357.36 | 357.36 | 349.93 | 299846 |
| 1729550100 | 358.98 | -11.43 | -3.09 | 370.41 | 371.935 | 357.44 | 278479 |
| 1729290900 | 370.41 | 0.98 | 0.27 | 370.85 | 372.96 | 366.78 | 216847 |
| 1729204500 | 369.43 | -2.55 | -0.69 | 372.01 | 372.01 | 366 | 204095 |
| 1729118100 | 371.98 | 7.3 | 2.00 | 366.66 | 373.23 | 366.66 | 199349 |
| 1729031700 | 364.68 | -3.63 | -0.99 | 368.31 | 373.64 | 364.11 | 316279 |
| 1728945300 | 368.31 | 3.03 | 0.83 | 365.06 | 368.69 | 362.57 | 208901 |
| 1728686100 | 365.28 | 2.78 | 0.77 | 362.5 | 368.83 | 362.315 | 204122 |
| 1728599700 | 362.5 | -3.24 | -0.89 | 366.5 | 366.5 | 359.74 | 210954 |
| 1728513300 | 365.74 | 0.8 | 0.22 | 364.56 | 366.16 | 360.54 | 181379 |
| 1728426900 | 364.94 | 1.92 | 0.53 | 358.02 | 368.41 | 358.02 | 189899 |
| 1728340500 | 363.02 | -0.89 | -0.24 | 360.75 | 363.46 | 357.96 | 241511 |
| 1728081300 | 363.91 | -7.54 | -2.03 | 374.29 | 375.72 | 363.05 | 341618 |
| 1727994900 | 371.45 | -1.32 | -0.35 | 370 | 371.91 | 366.45 | 226112 |
| 1727908500 | 372.77 | -2.84 | -0.76 | 373 | 375.5 | 370.01 | 209017 |
| 1727822100 | 375.61 | -1.19 | -0.32 | 376.81 | 377.21 | 368.59 | 257955 |
| 1727735700 | 376.8 | 4.26 | 1.14 | 373.53 | 383.0131 | 372.595 | 390473 |
| 1727476500 | 372.54 | 2.21 | 0.60 | 374.84 | 378.66 | 371.41 | 173669 |
| 1727390100 | 370.33 | 4.26 | 1.16 | 369 | 372.45 | 366.49 | 256796 |
| 1727303700 | 366.07 | -5.84 | -1.57 | 371.35 | 371.48 | 365.62 | 236478 |
| 1727217300 | 371.91 | 3.61 | 0.98 | 369.71 | 372.09 | 367.89 | 156076 |
| 1727130900 | 368.3 | 3.93 | 1.08 | 367.27 | 369.73 | 363.83 | 150697 |
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
