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 | -28.32 | -9.00992618987 | 314.32 | 317.305 | 284.9356 | 3289183 | 310.49492511 | CS |
| 4 | -25.11 | -8.07110025393 | 311.11 | 321.77 | 284.9356 | 2924273 | 314.58670647 | CS |
| 12 | -22.38 | -7.25727997925 | 308.38 | 325.71 | 275.0096 | 3201974 | 304.60387645 | CS |
| 26 | -82.41 | -22.3690996444 | 368.41 | 398.35 | 275.0096 | 3188184 | 327.87642047 | CS |
| 52 | -28.94 | -9.1890518829 | 314.94 | 398.35 | 275.0096 | 2923628 | 332.38050444 | CS |
| 156 | 7.85 | 2.82221822758 | 278.15 | 398.35 | 242.8 | 2501555 | 314.01834498 | CS |
| 260 | 84.61 | 42.0130095834 | 201.39 | 417.37 | 199.47 | 2338791 | 306.93195458 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1750286400 | 306.38 | -5.65 | -1.81 | 314.2 | 314.2 | 305.87 | 4591482 |
| 1750200000 | 312.02999 | -2.3 | -0.73 | 312.69 | 315.95 | 311.85 | 2533271 |
| 1750113600 | 314.33 | 2.62 | 0.84 | 314.33 | 317.05 | 312.815 | 2929595 |
| 1749854400 | 311.70999 | -6.42 | -2.02 | 314.32 | 317.305 | 311.27999 | 3102383 |
| 1749768000 | 318.13 | -1.09 | -0.34 | 316.895 | 318.62 | 316.11 | 2192525 |
| 1749681600 | 319.22 | -1.7 | -0.53 | 320.92 | 321.77 | 317.83999 | 1859023 |
| 1749595200 | 320.92 | 4.3 | 1.36 | 317.57 | 321.69 | 317 | 2355228 |
| 1749508800 | 316.62 | -1.03 | -0.32 | 318.01 | 319.23 | 316.04 | 2291277 |
| 1749249600 | 317.64999 | 2.27 | 0.72 | 318.33999 | 320.14999 | 316.38 | 2307932 |
| 1749163200 | 315.38 | -1.02 | -0.32 | 317.3 | 317.95999 | 313.41 | 3787639 |
| 1749076800 | 316.39999 | 3.5 | 1.12 | 315.11 | 316.79 | 314.385 | 2462169 |
| 1748990400 | 312.89999 | -1.57 | -0.50 | 313 | 313.99 | 310.6 | 3678234 |
| 1748904000 | 314.47 | -2.35 | -0.74 | 313.625 | 314.94 | 311.2065 | 2340461 |
| 1748644800 | 316.82 | -0.91 | -0.29 | 318.16 | 318.99 | 314.08999 | 4016683 |
| 1748558400 | 317.73 | 1.74 | 0.55 | 317.52 | 318.423 | 314.77999 | 2557854 |
| 1748472000 | 315.99 | 0.56 | 0.18 | 316.98 | 317.39 | 314.05 | 3435580 |
| 1748385600 | 315.43 | 5.85 | 1.89 | 313.52 | 315.7 | 312.01 | 3248370 |
| 1748040000 | 309.58 | -6.87 | -2.17 | 311.11 | 311.725 | 307.865 | 2947212 |
| 1747953600 | 316.45 | -1.27 | -0.40 | 319.31 | 319.31 | 316.04 | 2996484 |
| 1747867200 | 317.72 | -2.46 | -0.77 | 319 | 322.8565 | 316.42 | 2788101 |
| 1747780800 | 320.18 | 0.79 | 0.25 | 318.20999 | 320.33 | 317.39 | 2929226 |
| 1747694400 | 319.39 | 1.7 | 0.54 | 315.79 | 320.89 | 315.07 | 2247357 |
| 1747435200 | 317.69 | -5.52 | -1.71 | 317.42 | 318.06 | 309.73 | 3967642 |
| 1747348800 | 323.20999 | 2.8 | 0.87 | 320.22 | 324 | 319.755 | 3050408 |
| 1747262400 | 320.41 | -2.12 | -0.66 | 321.99 | 322.1 | 317.89999 | 2417145 |
| 1747176000 | 322.52999 | 0.44 | 0.14 | 322 | 325.70999 | 321.56 | 2775477 |
| 1747089600 | 322.08999 | 14.19 | 4.61 | 318 | 322.47 | 315.355 | 3271174 |
| 1746830400 | 307.89999 | -0.98 | -0.32 | 310.02999 | 311.58999 | 306.7003 | 1844516 |
| 1746744000 | 308.88 | 2.79 | 0.91 | 309 | 313.25 | 308 | 2859629 |
| 1746657600 | 306.08999 | 2.29 | 0.75 | 304.8 | 308.08999 | 303.47 | 2647761 |
| 1746571200 | 303.8 | -3.91 | -1.27 | 303.86 | 305.95 | 303.2 | 2717972 |
| 1746484800 | 307.70999 | 2.38 | 0.78 | 303.425 | 309.41 | 303.41 | 3547470 |
| 1746225600 | 305.33 | 4.8 | 1.60 | 305 | 306.33999 | 303.865 | 1810047 |
| 1746139200 | 300.52999 | 1.38 | 0.46 | 300.805 | 304.76 | 298.5 | 2847958 |
| 1746052800 | 299.14999 | 0.68 | 0.23 | 295.27 | 299.55 | 291.70999 | 2695715 |
| 1745966400 | 298.47 | 5.22 | 1.78 | 297.01 | 299.04 | 294.8 | 3251950 |
| 1745880000 | 293.25 | -0.14 | -0.05 | 294.52 | 296.06 | 289.89 | 1863937 |
| 1745620800 | 293.39 | 1.98 | 0.68 | 291.52 | 294.01 | 289.02 | 2919301 |
| 1745534400 | 291.41 | 3.25 | 1.13 | 285 | 291.76 | 284.74 | 3268927 |
| 1745448000 | 288.16 | 4.2 | 1.48 | 293.13 | 296.94 | 286.9715 | 2760299 |
| 1745361600 | 283.95999 | 4.73 | 1.69 | 281.63 | 285.1 | 280.14999 | 2499604 |
| 1745275200 | 279.23 | -3.12 | -1.11 | 282.33999 | 282.33999 | 275.975 | 2835186 |
| 1744929600 | 282.35 | -2.89 | -1.01 | 287.88 | 287.88 | 281.765 | 2319423 |
| 1744843200 | 285.24 | -3.42 | -1.18 | 289.45 | 292.5 | 283.74 | 3183704 |
| 1744756800 | 288.66 | -1.13 | -0.39 | 288.8 | 292.08 | 287.33999 | 3273185 |
| 1744670400 | 289.79 | 5.45 | 1.92 | 289.92 | 293.26 | 286.635 | 3239892 |
| 1744411200 | 284.33999 | -0.88 | -0.31 | 282.58 | 286.3014 | 276.73 | 5019073 |
| 1744324800 | 285.22 | -14.72 | -4.91 | 292.47 | 296.1 | 278.33999 | 4577272 |
| 1744238400 | 299.94 | 18.55 | 6.59 | 280 | 300.45 | 278.92 | 6701821 |
| 1744152000 | 281.39 | -3.33 | -1.17 | 290.29 | 293.02999 | 276.675 | 4729517 |
| 1744065600 | 284.72 | -0.34 | -0.12 | 278 | 293.035 | 275.00959 | 6333602 |
| 1743806400 | 285.06 | -16.4 | -5.44 | 298 | 299.05 | 284.6 | 4657560 |
| 1743720000 | 301.45999 | -14.87 | -4.70 | 308.91 | 311.79 | 300.97 | 3612805 |
| 1743633600 | 316.33 | 2.75 | 0.88 | 309.75 | 318 | 309.75 | 4120442 |
| 1743547200 | 313.58 | 1.54 | 0.49 | 311.6 | 316.02 | 310.98 | 3503895 |
| 1743460800 | 312.04 | 7.71 | 2.53 | 302.445 | 313.105 | 300.39999 | 5511901 |
| 1743201600 | 304.33 | -4.2 | -1.36 | 308.38 | 310.07 | 303.8441 | 2378219 |
| 1743115200 | 308.52999 | -2.63 | -0.85 | 309.22 | 313 | 307.48 | 2869977 |
| 1743028800 | 311.16 | 2.26 | 0.73 | 309.02999 | 312.75 | 309.02 | 3570406 |
| 1742942400 | 308.89999 | 1.72 | 0.56 | 308.22 | 312.47 | 305.42 | 3885930 |
| 1742856000 | 307.18 | 1.86 | 0.61 | 308.1 | 310.45999 | 305.18 | 3791114 |
| 1742596800 | 305.32 | 4.41 | 1.47 | 299 | 305.54 | 295.58 | 5790857 |
| 1742510400 | 300.91 | -23.56 | -7.26 | 296.56 | 306.85 | 291.51 | 10695437 |
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
