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 | 28.285 | 8.08108223933 | 350.015 | 378.39 | 349.8 | 2933808 | 363.52608135 | CS |
| 4 | 22.62 | 6.35964912281 | 355.68 | 378.39 | 344.37 | 2693989 | 355.17803576 | CS |
| 12 | 32.86 | 9.51250578972 | 345.44 | 378.39 | 342.21 | 2555311 | 358.4442864 | CS |
| 26 | 49.02 | 14.8870262391 | 329.28 | 378.39 | 310.23 | 2394773 | 350.87933936 | CS |
| 52 | 7.78 | 2.09975170031 | 370.52 | 387.51 | 278.69 | 2686068 | 335.48082268 | CS |
| 156 | 44.4 | 13.2973944295 | 333.9 | 387.51 | 242.8 | 2385547 | 312.50183919 | CS |
| 260 | 170.43 | 81.9887429644 | 207.87 | 417.37 | 137.152 | 2304413 | 292.31708233 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738107600 | 378.39 | 5.24 | 1.40 | 371.85 | 382.015 | 371.3 | 4042053 |
| 1738021200 | 373.15 | 10.74 | 2.96 | 360.6 | 373.85 | 358.925 | 3832935 |
| 1737762000 | 362.41 | 3.3 | 0.92 | 362.14 | 364 | 360.15 | 1826047 |
| 1737675600 | 359.11 | 0 | 0.00 | 359.11 | 359.11 | 359.11 | 0 |
| 1737589200 | 359.11 | 2.69 | 0.75 | 358.24 | 360.17 | 354.835 | 3096090 |
| 1737502800 | 356.42 | 3.83 | 1.09 | 350.015 | 356.86 | 349.8 | 2980159 |
| 1737157200 | 352.59 | 2.03 | 0.58 | 354.92 | 357 | 351.91 | 4061281 |
| 1737070800 | 350.56 | 0.83 | 0.24 | 349.11 | 353.25 | 347 | 2024888 |
| 1736984400 | 349.73 | 0.74 | 0.21 | 353.69 | 355.1975 | 349.055 | 2615896 |
| 1736898000 | 348.99 | -0.15 | -0.04 | 353.52 | 353.52 | 345.6275 | 1819630 |
| 1736811600 | 349.14 | -0.65 | -0.19 | 345.13 | 350.91 | 344.37 | 2710952 |
| 1736552400 | 349.79 | -7.94 | -2.22 | 356.06 | 358 | 348.74 | 2829708 |
| 1736379600 | 357.73 | 1.34 | 0.38 | 361 | 363.5975 | 355.345 | 2214216 |
| 1736293200 | 356.39 | 5.06 | 1.44 | 355.35 | 363.22 | 353.81 | 4662445 |
| 1736206800 | 351.33 | -2.52 | -0.71 | 352.81 | 354.49 | 349.65 | 2355781 |
| 1735947600 | 353.85 | 5.03 | 1.44 | 350 | 354.82 | 349.09 | 2029624 |
| 1735861200 | 348.82 | -2.97 | -0.84 | 353.1 | 354.81 | 346.11 | 2295168 |
| 1735688400 | 351.79 | -0.7 | -0.20 | 355.68 | 355.68 | 350.4318 | 1749004 |
| 1735602000 | 352.49 | -3.69 | -1.04 | 352.61 | 354.63 | 349.2301 | 1490120 |
| 1735342800 | 356.18 | -4.25 | -1.18 | 358.78 | 360.43 | 354 | 1195710 |
| 1735256400 | 360.43 | -1.2 | -0.33 | 360.35 | 361.95 | 359.07 | 910255 |
| 1735077840 | 361.63 | 2.86 | 0.80 | 360.83 | 361.95 | 358.54 | 1075398 |
| 1734997200 | 358.77 | -7.6 | -2.07 | 361.13 | 362.96 | 355.73 | 3548518 |
| 1734738000 | 366.37 | -5.79 | -1.56 | 370.7 | 372.07 | 362 | 7013167 |
| 1734651600 | 372.16 | 24.55 | 7.06 | 365 | 376.91 | 363.1934 | 6065867 |
| 1734565200 | 347.61 | -9.69 | -2.71 | 357.02 | 359.4 | 347.12 | 3229944 |
| 1734478800 | 357.3 | 0.24 | 0.07 | 357.99 | 358.4799 | 353.02 | 2474659 |
| 1734392400 | 357.06 | -1.62 | -0.45 | 360.44 | 361.02 | 356.45 | 2343520 |
| 1734133200 | 358.68 | -1.5 | -0.42 | 359.58 | 360.7626 | 356.25 | 1808668 |
| 1734046800 | 360.18 | -3.66 | -1.01 | 361.31 | 362 | 355.4 | 1834146 |
| 1733960400 | 363.84 | 0.94 | 0.26 | 363.85 | 366.59 | 363.43 | 1541265 |
| 1733874000 | 362.9 | 3.4 | 0.95 | 358.52 | 366.35 | 357.08973 | 2157084 |
| 1733787600 | 359.5 | -3.2 | -0.88 | 360.45 | 366 | 358.1 | 2185015 |
| 1733528400 | 362.7 | 4.57 | 1.28 | 365.3 | 371.88 | 361.55 | 2331451 |
| 1733442000 | 358.13 | -1.9 | -0.53 | 356.07 | 358.9 | 354.89 | 1845814 |
| 1733355600 | 360.03 | 7.49 | 2.12 | 353 | 362.11 | 353 | 2073986 |
| 1733269200 | 352.54 | -8.84 | -2.45 | 351.65 | 354.335 | 346.62 | 3044682 |
| 1733182800 | 361.38 | -0.99 | -0.27 | 364.79 | 364.79 | 356.96 | 2445651 |
| 1732917840 | 362.37 | 0.21 | 0.06 | 360.15 | 365 | 360 | 1311279 |
| 1732750800 | 362.16 | -1.02 | -0.28 | 364.08 | 365.67 | 360.88 | 1656651 |
| 1732664400 | 363.18 | 1.89 | 0.52 | 362 | 364.53 | 360.62 | 2106155 |
| 1732578000 | 361.29 | 2.63 | 0.73 | 362.02 | 364.15 | 358.8101 | 3052288 |
| 1732318800 | 358.66 | -2.39 | -0.66 | 358.24 | 364.64 | 357.28 | 2211114 |
| 1732232400 | 361.05 | 3.98 | 1.11 | 359.98 | 363.5 | 358.31 | 2239351 |
| 1732146000 | 357.07 | 3.12 | 0.88 | 354 | 357.33 | 351.65 | 1792208 |
| 1732059600 | 353.95 | 1.16 | 0.33 | 351.25 | 353.97 | 349.99 | 2447116 |
| 1731973200 | 352.79 | -0.78 | -0.22 | 355.39 | 355.4999 | 351.82 | 1760278 |
| 1731714000 | 353.57 | -8.5 | -2.35 | 361.25 | 361.25 | 348.85 | 3614729 |
| 1731627600 | 362.07 | -8.15 | -2.20 | 371.73 | 372 | 361.025 | 3502738 |
| 1731541200 | 370.22 | 9.61 | 2.66 | 359.82 | 370.64 | 359.04 | 3354032 |
| 1731454800 | 360.61 | 3.31 | 0.93 | 357.64 | 362.13 | 356.95 | 3233511 |
| 1731368400 | 357.3 | 1.77 | 0.50 | 353.21 | 360.64 | 353.21 | 2985270 |
| 1731109200 | 355.53 | -5.18 | -1.44 | 360.77 | 362.76 | 355.12 | 2289503 |
| 1731022800 | 360.71 | 4.58 | 1.29 | 357.97 | 362 | 356.29 | 2249039 |
| 1730936400 | 356.13 | 10.64 | 3.08 | 356 | 357.23 | 353.18 | 2909053 |
| 1730850000 | 345.49 | 1.59 | 0.46 | 345.44 | 347.4199 | 342.21 | 1553718 |
| 1730763600 | 343.9 | -1.77 | -0.51 | 345.26 | 346.6751 | 341.58 | 1930887 |
| 1730500800 | 345.67 | 0.85 | 0.25 | 346.94 | 347.9499 | 344.83 | 2603767 |
| 1730414400 | 344.82 | -1.75 | -0.50 | 344 | 347.86 | 342.62 | 3069913 |
| 1730328000 | 346.57 | -16.47 | -4.54 | 362.98 | 362.98 | 345.34 | 3916340 |
| 1730241600 | 363.04 | 1.72 | 0.48 | 362.07 | 365.08 | 359.05 | 2642811 |
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
