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 | 6.77 | 1.88076452939 | 359.96 | 370.01 | 353 | 890092 | 364.87502242 | CS |
| 4 | -47.9 | -11.5524684659 | 414.63 | 422.62 | 352.5 | 999569 | 376.61079205 | CS |
| 12 | -35.02 | -8.71686372122 | 401.75 | 459.9999 | 352.5 | 945588 | 404.68573298 | CS |
| 26 | -5.74 | -1.54106370983 | 372.47 | 459.9999 | 331.74 | 1071305 | 385.76085107 | CS |
| 52 | -188.86 | -33.9926924531 | 555.59 | 574.76 | 318.225 | 1023177 | 399.34106489 | CS |
| 156 | -4.65 | -1.25208681135 | 371.38 | 574.76 | 318.225 | 853255 | 422.30014905 | CS |
| 260 | 100.03 | 37.5065616798 | 266.7 | 574.76 | 124.05 | 882715 | 361.89176561 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 366.73 | 1.03 | 0.28 | 366.48 | 370.01 | 363.23 | 748235 |
| 1740526500 | 365.7 | 1.81 | 0.50 | 364.66 | 369 | 363.555 | 738353 |
| 1740440100 | 363.89 | 2.35 | 0.65 | 361.51 | 365.845 | 353 | 914594 |
| 1740180900 | 361.54 | -5.14 | -1.40 | 368.12 | 369.345 | 356.05 | 932896 |
| 1740094500 | 366.68 | 6.72 | 1.87 | 359.96 | 367.45 | 359.265 | 1116380 |
| 1740008100 | 359.96 | -8.79 | -2.38 | 365.42 | 366.52 | 352.5 | 1750669 |
| 1739921700 | 368.75 | 3.61 | 0.99 | 362.51 | 371 | 362.51 | 1334573 |
| 1739576100 | 365.14 | 4.7 | 1.30 | 362.37 | 365.74 | 357.92 | 1181364 |
| 1739489700 | 360.44 | -12.68 | -3.40 | 375 | 376.03 | 359.32 | 1415245 |
| 1739403300 | 373.12 | -1.41 | -0.38 | 371.01 | 377.38 | 369.36 | 772650 |
| 1739316900 | 374.53 | -1.81 | -0.48 | 372.54 | 375.91 | 367.32 | 931028 |
| 1739230500 | 376.34 | 1.55 | 0.41 | 378.5 | 378.75 | 366.27 | 1045525 |
| 1738971300 | 374.79 | -26.81 | -6.68 | 390 | 395.73 | 374 | 1885998 |
| 1738884900 | 401.6 | -9.07 | -2.21 | 411 | 414.32 | 398.41 | 1087347 |
| 1738798500 | 410.67 | 1.48 | 0.36 | 409 | 413.42 | 408.11 | 516737 |
| 1738712100 | 409.19 | 1.05 | 0.26 | 405.44 | 412.995 | 405.44 | 719491 |
| 1738625700 | 408.14 | -4.01 | -0.97 | 402.17 | 414.44 | 402.17 | 658697 |
| 1738366500 | 412.15 | -6.38 | -1.52 | 418.36 | 422.62 | 409.44 | 687483 |
| 1738280100 | 418.53 | 7.87 | 1.92 | 414.63 | 421.59 | 414.1 | 554541 |
| 1738193700 | 410.66 | -2.58 | -0.62 | 415 | 418.51 | 408.06 | 606181 |
| 1738107300 | 413.24 | -1.76 | -0.42 | 416.79 | 421.69 | 413 | 550507 |
| 1738020900 | 415 | -2.83 | -0.68 | 415.29 | 427.135 | 413.815 | 749116 |
| 1737761700 | 417.83 | -0.61 | -0.15 | 417.75 | 424.53 | 414.08 | 668272 |
| 1737675300 | 418.44 | 0 | 0.00 | 418.44 | 418.44 | 418.44 | 0 |
| 1737588900 | 418.44 | -3.72 | -0.88 | 420.57 | 420.57 | 413 | 935158 |
| 1737502500 | 422.16 | 17.15 | 4.23 | 411.27 | 424.285 | 409.99 | 1113058 |
| 1737156900 | 405.01 | -8.32 | -2.01 | 414.07 | 419.34 | 404.345 | 755710 |
| 1737070500 | 413.33 | 5.95 | 1.46 | 409 | 416.84 | 406.205 | 689998 |
| 1736984100 | 407.38 | 3.32 | 0.82 | 410.3 | 412.33 | 405.27 | 596406 |
| 1736897700 | 404.06 | 0.12 | 0.03 | 408.89 | 409.9999 | 401.83 | 688095 |
| 1736811300 | 403.94 | -14.29 | -3.42 | 414.86 | 414.86 | 401.8 | 787739 |
| 1736552100 | 418.23 | 3.09 | 0.74 | 410 | 425.98 | 409.6913 | 941188 |
| 1736379300 | 415.14 | -13.13 | -3.07 | 425 | 427.34 | 411.5301 | 776924 |
| 1736292900 | 428.27 | -3.03 | -0.70 | 449.75 | 459.9999 | 427.788 | 1817573 |
| 1736206500 | 431.3 | -0.05 | -0.01 | 430.78 | 441 | 428.92 | 678567 |
| 1735947300 | 431.35 | 2.19 | 0.51 | 432.15 | 432.96 | 426 | 545235 |
| 1735860900 | 429.16 | -5.77 | -1.33 | 435.66 | 443.495 | 425 | 713952 |
| 1735688100 | 434.93 | -0.47 | -0.11 | 439.82 | 441 | 433.86 | 475217 |
| 1735601700 | 435.4 | -6.75 | -1.53 | 433.85 | 441.175 | 431.15 | 893924 |
| 1735342500 | 442.15 | -4.06 | -0.91 | 445.07 | 444.42 | 437.24 | 490293 |
| 1735256100 | 446.21 | 10.9 | 2.50 | 434.65 | 446.54 | 432.98 | 739953 |
| 1735077840 | 435.31 | 6.17 | 1.44 | 428.26 | 435.42 | 425.15 | 345821 |
| 1734996900 | 429.14 | -0.87 | -0.20 | 430.06 | 431.171 | 421.93 | 650662 |
| 1734737700 | 430.01 | 4.49 | 1.06 | 424 | 433 | 421.93 | 1447038 |
| 1734651300 | 425.52 | 8.92 | 2.14 | 420.04 | 427.75 | 419.78 | 741398 |
| 1734564900 | 416.6 | -6.97 | -1.65 | 421.08 | 431.8 | 416.4 | 893995 |
| 1734478500 | 423.57 | -1.22 | -0.29 | 425.17 | 432.5899 | 419.3301 | 755445 |
| 1734392100 | 424.79 | 0.68 | 0.16 | 421.07 | 430.74 | 417.84 | 942199 |
| 1734132900 | 424.11 | 0.2 | 0.05 | 423.91 | 425.56 | 419.97 | 655516 |
| 1734046500 | 423.91 | -6.18 | -1.44 | 432.1 | 434.38 | 423.79 | 631318 |
| 1733960100 | 430.09 | 18.17 | 4.41 | 410.01 | 433.86 | 409.51 | 1351307 |
| 1733873700 | 411.92 | -6.09 | -1.46 | 418.49 | 419 | 408.99 | 888960 |
| 1733787300 | 418.01 | -10.16 | -2.37 | 429.99 | 431.095 | 417.62 | 1181942 |
| 1733528100 | 428.17 | 35.3 | 8.99 | 428.25 | 447.67 | 424.82 | 3516870 |
| 1733441700 | 392.87 | -6.94 | -1.74 | 401.75 | 403.62 | 392.0701 | 1854390 |
| 1733355300 | 399.81 | 4.51 | 1.14 | 394.76 | 402.55 | 393.665 | 1015190 |
| 1733268900 | 395.3 | 1.24 | 0.31 | 393.65 | 396 | 389.1 | 1080213 |
| 1733182500 | 394.06 | 7.42 | 1.92 | 386 | 394.56 | 375.8 | 1214945 |
| 1732917840 | 386.64 | 11.39 | 3.04 | 377.66 | 388.37 | 374.5 | 723004 |
| 1732750500 | 375.25 | 14.78 | 4.10 | 365.88 | 379.73 | 365.38 | 1003295 |
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
