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 | -19.14 | -4.4387755102 | 431.2 | 465.3299 | 412.01 | 72713662 | 443.56965699 | CS |
| 4 | 59.46 | 16.8633011912 | 352.6 | 488.5399 | 348.21 | 92405462 | 421.72100418 | CS |
| 12 | 163.06 | 65.4859437751 | 249 | 488.5399 | 212.11 | 92702742 | 330.95971692 | CS |
| 26 | 211.01 | 104.953991544 | 201.05 | 488.5399 | 182 | 94321570 | 277.2782858 | CS |
| 52 | 161.98 | 64.7712731926 | 250.08 | 488.5399 | 138.8025 | 94709552 | 231.99902871 | CS |
| 156 | 58.44482785 | 16.5278054939 | 353.61517215 | 488.5399 | 101.8246 | 93879879 | 222.45104385 | CS |
| 260 | 383.50125299 | 1342.85041587 | 28.55874701 | 488.5399 | 23.34396682 | 67346207 | 216.61732077 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 417.41 | -14.25 | -3.30 | 419.4 | 427 | 415.75 | 62987382 |
| 1735342500 | 431.66 | -22.47 | -4.95 | 449.19 | 449.89 | 426.5 | 81200912 |
| 1735256100 | 454.13 | -8.15 | -1.76 | 465.02 | 465.3299 | 451.02 | 76426605 |
| 1735077840 | 462.28 | 31.68 | 7.36 | 435.9 | 462.78 | 435.14 | 59553265 |
| 1734996900 | 430.6 | 9.54 | 2.27 | 431.2 | 434.51 | 415.4112 | 71536007 |
| 1734737700 | 421.06 | -15.11 | -3.46 | 425.55 | 447.08 | 417.65 | 126900317 |
| 1734651300 | 436.17 | -3.96 | -0.90 | 451.88 | 456.36 | 420.02 | 119559941 |
| 1734564900 | 440.13 | -39.73 | -8.28 | 466.55 | 488.5399 | 427.01 | 146810026 |
| 1734478500 | 479.86 | 16.84 | 3.64 | 476.23 | 483.99 | 457.5101 | 128180126 |
| 1734392100 | 463.02 | 26.79 | 6.14 | 441.09 | 463.19 | 436.15 | 111263399 |
| 1734132900 | 436.23 | 18.13 | 4.34 | 420 | 436.3 | 415.71 | 87719924 |
| 1734046500 | 418.1 | -6.67 | -1.57 | 424.84 | 429.25 | 415 | 85326171 |
| 1733960100 | 424.77 | 23.78 | 5.93 | 409.7 | 424.88 | 402.38 | 101881342 |
| 1733873700 | 400.99 | 11.2 | 2.87 | 392.68 | 409.7249 | 390.85 | 96762532 |
| 1733787300 | 389.79 | 0.57 | 0.15 | 397.7 | 404.8 | 378.0301 | 92976859 |
| 1733528100 | 389.22 | 19.73 | 5.34 | 377.42 | 389.445 | 370.85 | 79078815 |
| 1733441700 | 369.49 | 11.56 | 3.23 | 360 | 375.41 | 359.5102 | 79069577 |
| 1733355300 | 357.93 | 6.51 | 1.85 | 353 | 358.1 | 348.6 | 49775953 |
| 1733268900 | 351.42 | -5.67 | -1.59 | 351.8 | 355.68 | 348.21 | 57206934 |
| 1733182500 | 357.09 | 11.93 | 3.46 | 352.6 | 360 | 351.1501 | 76467950 |
| 1732917840 | 345.16 | 12.27 | 3.69 | 336.06 | 345.45 | 335.4776 | 36680540 |
| 1732750500 | 332.89 | -5.34 | -1.58 | 341.8 | 342.26 | 326.58999 | 57086308 |
| 1732664100 | 338.23 | -0.36 | -0.11 | 341 | 346.96 | 335.66 | 61178682 |
| 1732577700 | 338.59 | -13.97 | -3.96 | 360.3 | 361.92 | 338.2 | 91910198 |
| 1732318500 | 352.56 | 12.92 | 3.80 | 341 | 356.6399 | 337.7 | 86767336 |
| 1732232100 | 339.64 | -2.39 | -0.70 | 343.81 | 347.9899 | 335.27999 | 56924431 |
| 1732145700 | 342.03 | -3.97 | -1.15 | 345.16 | 346.5999 | 334.3 | 65145719 |
| 1732059300 | 346 | 7.26 | 2.14 | 335.76 | 347.3799 | 332.75 | 87205825 |
| 1731972900 | 338.74 | 18.02 | 5.62 | 340.77 | 348.5499 | 330.01 | 125411762 |
| 1731713700 | 320.72 | 9.54 | 3.07 | 310.58 | 324.67989 | 309.22 | 112986616 |
| 1731627300 | 311.18 | -19.06 | -5.77 | 327.6 | 329.98 | 310.37 | 118712247 |
| 1731540900 | 330.24 | 1.75 | 0.53 | 335.91 | 344.58 | 322.55 | 122989227 |
| 1731454500 | 328.49 | -21.51 | -6.15 | 342.53 | 345.84 | 323.31 | 152159867 |
| 1731368100 | 350 | 28.78 | 8.96 | 346.33 | 358.64 | 336 | 205346926 |
| 1731108900 | 321.22 | 24.31 | 8.19 | 299.14 | 328.6934 | 297.66 | 202814989 |
| 1731022500 | 296.91 | 8.38 | 2.90 | 288.89 | 299.74 | 285.52 | 114773694 |
| 1730936100 | 288.52999 | 37.09 | 14.75 | 284.67 | 289.58999 | 275.62 | 159153771 |
| 1730849700 | 251.44 | 8.6 | 3.54 | 247.34 | 255.2799 | 246.2101 | 66510895 |
| 1730763300 | 242.84 | -6.14 | -2.47 | 244.56 | 248.9 | 238.88 | 67570220 |
| 1730500500 | 248.98 | -0.87 | -0.35 | 252.01 | 254 | 246.63 | 56852604 |
| 1730414100 | 249.85 | -7.7 | -2.99 | 257.99 | 259.0899 | 249.25 | 65683806 |
| 1730327700 | 257.55 | -1.97 | -0.76 | 258.04 | 263.3199 | 255.91 | 53109611 |
| 1730241300 | 259.52 | -2.99 | -1.14 | 264.51 | 264.9799 | 255.51 | 78965919 |
| 1730154900 | 262.51 | -6.68 | -2.48 | 270 | 273.536 | 262.24 | 98813625 |
| 1729895700 | 269.19 | 8.71 | 3.34 | 256.01 | 269.49 | 255.32 | 161052146 |
| 1729809300 | 260.48 | 46.83 | 21.92 | 244.68 | 262.11989 | 242.6501 | 197735287 |
| 1729722900 | 213.65 | -4.32 | -1.98 | 217.125 | 218.72 | 212.11 | 78037106 |
| 1729636500 | 217.97 | -0.88 | -0.40 | 217.225 | 218.22 | 215.2601 | 41947318 |
| 1729550100 | 218.85 | -1.85 | -0.84 | 218.96 | 220.48 | 215.726 | 47226445 |
| 1729290900 | 220.7 | -0.19 | -0.09 | 220.71 | 222.28 | 219.23 | 49522678 |
| 1729204500 | 220.89 | -0.44 | -0.20 | 221.4 | 222.08 | 217.9 | 50818651 |
| 1729118100 | 221.33 | 1.76 | 0.80 | 221.4 | 222.8199 | 218.93 | 49548348 |
| 1729031700 | 219.57 | 0.41 | 0.19 | 220.01 | 224.2594 | 217.1201 | 62887776 |
| 1728945300 | 219.16 | 1.36 | 0.62 | 220.13 | 221.91 | 213.74 | 86146471 |
| 1728686100 | 217.8 | -20.97 | -8.78 | 220.13 | 223.33 | 214.41 | 130748598 |
| 1728599700 | 238.77 | -2.28 | -0.95 | 241.81 | 242.7899 | 232.34 | 80093180 |
| 1728513300 | 241.05 | -3.45 | -1.41 | 243.82 | 247.43 | 239.51 | 66062059 |
| 1728426900 | 244.5 | 3.67 | 1.52 | 243.56 | 246.21 | 240.57 | 49961830 |
| 1728340500 | 240.83 | -9.25 | -3.70 | 249 | 249.64 | 240.7301 | 65223240 |
| 1728081300 | 250.08 | 9.42 | 3.91 | 246.69 | 250.96 | 244.58 | 82360585 |
| 1727994900 | 240.66 | -8.36 | -3.36 | 244.5 | 249.79 | 237.83 | 76569442 |
| 1727908500 | 249.02 | -9 | -3.49 | 247.55 | 251.1585 | 241.505 | 87232913 |
| 1727822100 | 258.02 | -3.61 | -1.38 | 262.58999 | 263.9799 | 250 | 76832549 |
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
