Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15.45 | 5.02504390815 | 307.46 | 322.91 | 305.35 | 63247 | 315.66554433 | CS |
| 4 | 55.91 | 20.9400749064 | 267 | 354.22 | 267 | 81373 | 317.75320889 | CS |
| 12 | -5.55 | -1.68970346465 | 328.46 | 366.4094 | 266.45 | 67719 | 309.33264868 | CS |
| 26 | 69.52 | 27.4359682703 | 253.39 | 366.4094 | 241.9 | 60884 | 304.50799094 | CS |
| 52 | 155.41 | 92.7820895522 | 167.5 | 366.4094 | 152.4301 | 61991 | 254.27071382 | CS |
| 156 | 252.57 | 359.07023031 | 70.34 | 366.4094 | 56.1006 | 60967 | 172.05881173 | CS |
| 260 | 275.55 | 581.820101351 | 47.36 | 366.4094 | 30.8 | 47747 | 142.47456141 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 322.91 | 0.99 | 0.31 | 326.9699 | 326.9699 | 317.2 | 46300 |
| 1732750500 | 321.92 | 10.97 | 3.53 | 310.70999 | 322.54 | 306.72 | 82993 |
| 1732664100 | 310.95 | -3.46 | -1.10 | 313.06 | 313.06 | 305.35 | 33917 |
| 1732577700 | 314.41 | 3.14 | 1.01 | 314.16 | 322.01 | 311.89 | 76114 |
| 1732318500 | 311.27 | 6.48 | 2.13 | 307.45999 | 315 | 307 | 59964 |
| 1732232100 | 304.79 | 6 | 2.01 | 303.38 | 306.36 | 296.85 | 50181 |
| 1732145700 | 298.79 | 8.3 | 2.86 | 290.49 | 301.57 | 283.97 | 76796 |
| 1732059300 | 290.49 | 11.55 | 4.14 | 281.35 | 293.93 | 280.18 | 43409 |
| 1731972900 | 278.94 | -15.99 | -5.42 | 294.24 | 294.73 | 276.29 | 94637 |
| 1731713700 | 294.93 | -14.52 | -4.69 | 312.52 | 312.52 | 294.57 | 73508 |
| 1731627300 | 309.45 | -5.43 | -1.72 | 316.375 | 316.76 | 305.48 | 65556 |
| 1731540900 | 314.88 | -28.76 | -8.37 | 345.055 | 347.99 | 308.73 | 69662 |
| 1731454500 | 343.64 | 0.15 | 0.04 | 349.62 | 354.22 | 338.95 | 96350 |
| 1731368100 | 343.49 | -1.37 | -0.40 | 347.83 | 348.24 | 338.36 | 76820 |
| 1731108900 | 344.86 | -1.43 | -0.41 | 348.56 | 353.97 | 340.61 | 83033 |
| 1731022500 | 346.29 | 2.62 | 0.76 | 343.935 | 348.7 | 331.89 | 88971 |
| 1730936100 | 343.67 | 14.43 | 4.38 | 345.7 | 349.6 | 332.20999 | 132184 |
| 1730849700 | 329.24 | 51.62 | 18.59 | 278 | 346.63 | 278 | 217371 |
| 1730763300 | 277.62 | 4.97 | 1.82 | 275.27999 | 285.47 | 269 | 70529 |
| 1730500500 | 272.65499 | 5.65 | 2.12 | 267 | 273.51 | 267 | 54090 |
| 1730414100 | 267 | -7 | -2.55 | 272.68 | 276.47 | 266.45 | 46323 |
| 1730327700 | 274 | -13.38 | -4.66 | 287.47 | 288.43 | 270.19 | 60474 |
| 1730241300 | 287.38 | 8.48 | 3.04 | 277.5 | 289.16 | 277.5 | 47569 |
| 1730154900 | 278.89999 | 3.7 | 1.34 | 277.73 | 286.7 | 277.575 | 80658 |
| 1729895700 | 275.2 | -3.12 | -1.12 | 280.04 | 280.04 | 275.2 | 49475 |
| 1729809300 | 278.32 | -1.35 | -0.48 | 278.5 | 282.44549 | 278 | 57351 |
| 1729722900 | 279.67 | 3.26 | 1.18 | 275.83999 | 280 | 275.83999 | 115347 |
| 1729636500 | 276.41 | -16.25 | -5.55 | 290.08999 | 290.87 | 274.63 | 109563 |
| 1729550100 | 292.66 | -9.77 | -3.23 | 301.79 | 302 | 290.18 | 65958 |
| 1729290900 | 302.43 | -6.96 | -2.25 | 311.1 | 312.39999 | 301.89 | 73390 |
| 1729204500 | 309.39 | -9.55 | -2.99 | 319.52999 | 319.52999 | 303.205 | 55113 |
| 1729118100 | 318.94 | 7.1 | 2.28 | 316.36 | 319.21499 | 315.92 | 28343 |
| 1729031700 | 311.83999 | -2.15 | -0.68 | 313.73 | 316.125 | 308.39 | 35000 |
| 1728945300 | 313.99 | 1.23 | 0.39 | 313.88 | 315.545 | 309.945 | 33560 |
| 1728686100 | 312.76 | 7.93 | 2.60 | 303.41 | 314 | 303.41 | 41791 |
| 1728599700 | 304.83 | 16.8 | 5.83 | 285 | 305.415 | 281.77 | 92812 |
| 1728513300 | 288.02999 | -1.97 | -0.68 | 290.08999 | 292.535 | 287.19 | 73428 |
| 1728426900 | 290 | 5.35 | 1.88 | 285.38 | 291.305 | 283.98 | 66234 |
| 1728340500 | 284.64999 | -4.06 | -1.41 | 288.47 | 290.41 | 283.5 | 65353 |
| 1728081300 | 288.70999 | -3.86 | -1.32 | 295.755 | 296.04 | 282.92 | 122470 |
| 1727994900 | 292.57 | -13.55 | -4.43 | 302.22 | 302.22 | 292.57 | 87687 |
| 1727908500 | 306.12 | -2.07 | -0.67 | 306.14999 | 311.82 | 305.52 | 39226 |
| 1727822100 | 308.19 | -8.51 | -2.69 | 314.27999 | 316.04 | 303.035 | 47693 |
| 1727735520 | 316.7 | -7.11 | -2.20 | 323 | 326.5 | 313.8 | 81484 |
| 1727476500 | 323.81 | 1.43 | 0.44 | 325.14 | 333.64999 | 322.19 | 50934 |
| 1727390100 | 322.38 | -3.81 | -1.17 | 331.67 | 331.67 | 320.3107 | 47736 |
| 1727303700 | 326.19 | -8.91 | -2.66 | 332.56 | 335.48 | 326 | 48149 |
| 1727217300 | 335.1 | -13.02 | -3.74 | 345.9 | 346.89 | 332.75 | 42440 |
| 1727130900 | 348.12 | -10.3 | -2.87 | 361.24 | 366.4094 | 346.5921 | 36317 |
| 1726871700 | 358.42 | 3.56 | 1.00 | 356.71 | 360.535 | 353.695 | 111082 |
| 1726785300 | 354.86 | 16.88 | 4.99 | 348.29 | 355.82 | 344.645 | 39546 |
| 1726698900 | 337.98 | 7.64 | 2.31 | 329.67 | 346.375 | 327.665 | 67135 |
| 1726612500 | 330.33999 | 6.08 | 1.88 | 327 | 334.70999 | 327 | 53390 |
| 1726526100 | 324.26 | 6.47 | 2.04 | 320.05 | 325.32 | 318.12 | 36134 |
| 1726266900 | 317.79 | 14.99 | 4.95 | 304.26 | 319.1295 | 304.26 | 39034 |
| 1726180500 | 302.8 | 5.72 | 1.93 | 298 | 310.195 | 295.73 | 67380 |
| 1726094100 | 297.08 | 4.86 | 1.66 | 290.01 | 300.07 | 289.51 | 50031 |
| 1726007700 | 292.22 | -32.76 | -10.08 | 324.48 | 324.48 | 289.49 | 91704 |
| 1725921300 | 324.98 | 3.74 | 1.16 | 323.22 | 326.79 | 317.27499 | 41172 |
| 1725662100 | 321.24 | -5.47 | -1.67 | 328.45999 | 328.45999 | 319.345 | 50826 |
| 1725575700 | 326.70999 | -3.52 | -1.07 | 328.14999 | 331.19 | 325.3001 | 38978 |
| 1725489300 | 330.23 | 2.92 | 0.89 | 326.56 | 331.815 | 323.58 | 26755 |
| 1725402900 | 327.31 | -13.92 | -4.08 | 336.63 | 338.66 | 327.16 | 47284 |
| 1725057300 | 341.23 | 6.94 | 2.08 | 335.75 | 341.23 | 332.7201 | 32300 |
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
