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 | -4 | -1.08601216334 | 368.32 | 370.2 | 360.58 | 794575 | 365.29603939 | CS |
| 4 | 12.36 | 3.51176270031 | 351.96 | 370.2 | 345.7692 | 566240 | 359.20321952 | CS |
| 12 | 34.88 | 10.5876639145 | 329.44 | 387.9 | 324.74 | 642847 | 361.05629692 | CS |
| 26 | 72.2 | 24.7158701903 | 292.12 | 387.9 | 278.05 | 666264 | 330.32912945 | CS |
| 52 | 134.82 | 58.7450980392 | 229.5 | 387.9 | 229.5 | 1375641 | 288.61035162 | CS |
| 156 | 144.43 | 65.6828414207 | 219.89 | 387.9 | 184.275 | 1091573 | 251.65006978 | CS |
| 260 | 192.58 | 112.134622103 | 171.74 | 387.9 | 101.025 | 1103153 | 234.01685917 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 367.17 | 0.83 | 0.23 | 368.28 | 369.68 | 365.64 | 1024984 |
| 1737157200 | 366.34 | 0.01 | 0.00 | 369.2 | 370.2 | 364.51 | 810986 |
| 1737070800 | 366.33 | 5.53 | 1.53 | 361.57 | 368.18 | 361.55 | 577495 |
| 1736984400 | 360.8 | -3.45 | -0.95 | 368.32 | 369.86 | 360.58 | 753186 |
| 1736898000 | 364.25 | 3.18 | 0.88 | 364.64 | 366.3 | 361.605 | 582897 |
| 1736811600 | 361.07 | 6.19 | 1.74 | 353.02 | 361.3 | 351.92 | 595802 |
| 1736552400 | 354.88 | -4.87 | -1.35 | 356.19 | 357.96 | 353.9601 | 679452 |
| 1736379600 | 359.75 | -0.23 | -0.06 | 358.86 | 360.4 | 354.83 | 427619 |
| 1736293200 | 359.98 | 1.94 | 0.54 | 358.96 | 362.5 | 358.07 | 560577 |
| 1736206800 | 358.04 | 3.69 | 1.04 | 355.56 | 360.84 | 355.56 | 580797 |
| 1735947600 | 354.35 | 6.7 | 1.93 | 348.75 | 354.75 | 346.0001 | 616216 |
| 1735861200 | 347.65 | -0.95 | -0.27 | 350.6636 | 352.4 | 347.19 | 528784 |
| 1735688400 | 348.6 | 0.19 | 0.05 | 349.87 | 351.3397 | 347.412 | 318010 |
| 1735602000 | 348.41 | -2.74 | -0.78 | 347.32 | 350.39 | 345.7692 | 401570 |
| 1735342800 | 351.15 | -3 | -0.85 | 352.7583 | 355.01 | 349.39 | 235983 |
| 1735256400 | 354.15 | 0.3 | 0.08 | 351.96 | 354.71 | 351.68 | 299072 |
| 1735077840 | 353.85 | 2.72 | 0.77 | 350.26 | 353.93 | 350.1129 | 182494 |
| 1734997200 | 351.13 | -0.25 | -0.07 | 349.94 | 351.99 | 347.7701 | 466012 |
| 1734738000 | 351.38 | 1.68 | 0.48 | 350.17 | 355.79 | 349.38 | 2052924 |
| 1734651600 | 349.7 | -0.99 | -0.28 | 356.555 | 358.2214 | 349.36 | 654899 |
| 1734565200 | 350.69 | -10.54 | -2.92 | 361.66 | 362.68 | 350.27 | 635183 |
| 1734478800 | 361.23 | -5.74 | -1.56 | 364.9 | 366.055 | 360.48 | 617315 |
| 1734392400 | 366.97 | -0.54 | -0.15 | 365.06 | 367.88 | 363.1001 | 663769 |
| 1734133200 | 367.51 | -3.06 | -0.83 | 367 | 369.3 | 365.83 | 663491 |
| 1734046800 | 370.57 | 0.42 | 0.11 | 369.485 | 372.8967 | 368.125 | 522690 |
| 1733960400 | 370.15 | -7.57 | -2.00 | 379.28 | 380.33 | 368.68 | 1319817 |
| 1733874000 | 377.72 | -5.7 | -1.49 | 378.47 | 381.53 | 375.08 | 628427 |
| 1733787600 | 383.42 | 3.82 | 1.01 | 383.0805 | 387.9 | 382.705 | 1003420 |
| 1733528400 | 379.6 | 1.03 | 0.27 | 381.28 | 382.86 | 379.35 | 744983 |
| 1733442000 | 378.57 | 0.24 | 0.06 | 376.85 | 381.93 | 375.2688 | 773733 |
| 1733355600 | 378.33 | 2.59 | 0.69 | 377.04 | 378.88 | 375.05 | 500240 |
| 1733269200 | 375.74 | -1.56 | -0.41 | 379 | 379 | 371.68 | 459090 |
| 1733182800 | 377.3 | 2.26 | 0.60 | 377.57 | 378.81 | 373.36 | 562401 |
| 1732917840 | 375.04 | 4.01 | 1.08 | 374.85 | 377.55 | 372.57 | 349450 |
| 1732750800 | 371.03 | -6.36 | -1.69 | 378.49 | 379.66 | 370.13 | 542799 |
| 1732664400 | 377.39 | 2.12 | 0.56 | 376.12 | 377.69 | 373.5 | 392303 |
| 1732578000 | 375.27 | 2.65 | 0.71 | 375 | 377.64 | 374 | 732861 |
| 1732318800 | 372.62 | 3.76 | 1.02 | 369.24 | 373.35 | 365.52 | 400833 |
| 1732232400 | 368.86 | 7.91 | 2.19 | 363.43 | 370.64 | 360.04 | 502752 |
| 1732146000 | 360.95 | -0.91 | -0.25 | 361.74 | 363.06 | 357.73 | 479307 |
| 1732059600 | 361.86 | -2.16 | -0.59 | 358.12 | 364.93 | 358.12 | 402146 |
| 1731973200 | 364.02 | 2.17 | 0.60 | 361.95 | 365.86 | 361.66 | 470224 |
| 1731714000 | 361.85 | -1.88 | -0.52 | 363.47 | 365.33 | 360.285 | 502787 |
| 1731627600 | 363.73 | -2.61 | -0.71 | 364.13 | 366.9999 | 361.59 | 602184 |
| 1731541200 | 366.34 | 11.26 | 3.17 | 359.835 | 367.08 | 359.37 | 937382 |
| 1731454800 | 355.08 | -3.35 | -0.93 | 358.79 | 359.6866 | 354.69 | 473336 |
| 1731368400 | 358.43 | 1.97 | 0.55 | 360.18 | 360.18 | 357 | 522819 |
| 1731109200 | 356.46 | 1.74 | 0.49 | 352.35 | 357.1 | 352.19 | 722373 |
| 1731022800 | 354.72 | -1.29 | -0.36 | 356.3 | 360.23 | 354.22 | 624134 |
| 1730936400 | 356.01 | 1.55 | 0.44 | 365.23 | 370.21 | 352.89 | 1155470 |
| 1730850000 | 354.46 | 28.84 | 8.86 | 328 | 356.685 | 328 | 1318497 |
| 1730763600 | 325.62 | -2.89 | -0.88 | 329 | 330.38 | 324.74 | 684374 |
| 1730500800 | 328.51 | -0.47 | -0.14 | 328.82 | 331.51 | 328.26 | 386750 |
| 1730414400 | 328.98 | -2.86 | -0.86 | 330.93 | 331 | 327.33 | 635822 |
| 1730328000 | 331.83999 | 0.7 | 0.21 | 329.33 | 333.98 | 328.92 | 507377 |
| 1730241600 | 331.14 | -3.52 | -1.05 | 331.69 | 333.04 | 329.99 | 331180 |
| 1730155200 | 334.66 | 5.49 | 1.67 | 330.62 | 335.56 | 329.6 | 575272 |
| 1729896000 | 329.17 | -3.31 | -1.00 | 334.36 | 335.02999 | 328.26 | 604400 |
| 1729809600 | 332.48 | 2.51 | 0.76 | 332.14 | 333.25599 | 329.41 | 476140 |
| 1729723200 | 329.97 | -0.73 | -0.22 | 330.14 | 333.12 | 328.77999 | 388048 |
| 1729636800 | 330.7 | -2.93 | -0.88 | 330.42 | 332.86 | 326.45999 | 561617 |
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
