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 | -12.455 | -3.6418128655 | 342 | 343.81 | 323.65 | 5231820 | 333.0259869 | CS |
| 4 | 31.905 | 10.7193253595 | 297.64 | 348.86 | 294.74 | 6332248 | 330.07412571 | CS |
| 12 | 83.715 | 34.0540210715 | 245.83 | 348.86 | 242.0141 | 5273566 | 297.41574785 | CS |
| 26 | 94.925 | 40.45904015 | 234.62 | 348.86 | 227.77 | 6154963 | 267.77522474 | CS |
| 52 | 76.745 | 30.3579905063 | 252.8 | 348.86 | 212 | 6192072 | 270.93903915 | CS |
| 156 | 68.135 | 26.0644198768 | 261.41 | 348.86 | 126.34 | 6788586 | 211.70277628 | CS |
| 260 | 172.585 | 109.954765545 | 156.96 | 348.86 | 115.29 | 6797493 | 214.71804807 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733182800 | 331.01 | 1.02 | 0.31 | 332 | 334.27999 | 330.11 | 5923195 |
| 1732917840 | 329.99 | -0.02 | -0.01 | 329.33999 | 331.99 | 328.48 | 3403979 |
| 1732750800 | 330.01 | -13.17 | -3.84 | 336.81 | 337.115 | 328.88 | 7252249 |
| 1732664400 | 343.18 | 4.07 | 1.20 | 342 | 343.81 | 339.14 | 4347858 |
| 1732578000 | 339.11 | -2.91 | -0.85 | 345 | 347.85 | 338.29 | 6757425 |
| 1732318800 | 342.02 | 6.24 | 1.86 | 336.71 | 342.81 | 335.78 | 5400100 |
| 1732232400 | 335.78 | 10.08 | 3.09 | 332.83999 | 342.9396 | 328.6 | 8174991 |
| 1732146000 | 325.7 | 2.27 | 0.70 | 326.39 | 327.26 | 322.01 | 3672909 |
| 1732059600 | 323.43 | 1.18 | 0.37 | 319.2 | 324.7 | 317.08999 | 5282984 |
| 1731973200 | 322.25 | -3.01 | -0.93 | 326.85 | 326.85 | 320.205 | 4164314 |
| 1731714000 | 325.26 | -6.39 | -1.93 | 328.51 | 330.26 | 324.18 | 6712817 |
| 1731627600 | 331.64999 | -10.07 | -2.95 | 342.12 | 342.6215 | 330.82 | 7376324 |
| 1731541200 | 341.72 | 0.57 | 0.17 | 341.3 | 348.1906 | 338.77 | 6731045 |
| 1731454800 | 341.15 | -0.58 | -0.17 | 339.29 | 348.86 | 338.51 | 7454930 |
| 1731368400 | 341.73 | 19.78 | 6.14 | 325.55 | 344.88 | 325.25 | 13652644 |
| 1731109200 | 321.95 | 11.17 | 3.59 | 311.22 | 322.81 | 310.29 | 8365544 |
| 1731022800 | 310.77999 | 3.88 | 1.26 | 306.77 | 312.19 | 306.38 | 5607815 |
| 1730936400 | 306.89999 | 9.41 | 3.16 | 304.07 | 308.56 | 303.70999 | 5673917 |
| 1730850000 | 297.49 | -0.52 | -0.17 | 297.64 | 298.81 | 294.74 | 4357667 |
| 1730763600 | 298.01 | 3.29 | 1.12 | 298.44 | 300.18 | 292.92 | 5060387 |
| 1730500800 | 294.72 | 3.35 | 1.15 | 290.70999 | 296.99 | 290 | 3505491 |
| 1730414400 | 291.37 | -5.03 | -1.70 | 292 | 296.08999 | 289.55 | 4215281 |
| 1730328000 | 296.39999 | -2.49 | -0.83 | 297.85 | 299.54 | 296.35 | 2739370 |
| 1730241600 | 298.89 | 5.12 | 1.74 | 293.625 | 300.595 | 292.81 | 4233633 |
| 1730155200 | 293.77 | 3.31 | 1.14 | 292.99 | 296.07 | 292.735 | 3534296 |
| 1729896000 | 290.45999 | 3.7 | 1.29 | 290.29 | 294.38 | 288.83 | 3350626 |
| 1729809600 | 286.76 | 2.33 | 0.82 | 285.4424 | 288.91 | 285.303 | 3116031 |
| 1729723200 | 284.43 | -3.9 | -1.35 | 287.77999 | 288 | 282.6176 | 3157141 |
| 1729636800 | 288.33 | -2.96 | -1.02 | 289.62 | 291.942 | 287.64999 | 3003884 |
| 1729550400 | 291.29 | -1.65 | -0.56 | 289.06 | 292.92 | 288.04 | 2710523 |
| 1729291200 | 292.94 | 1.83 | 0.63 | 291.58999 | 294.70999 | 290.14999 | 3087534 |
| 1729204800 | 291.11 | 0.25 | 0.09 | 291.85 | 293.33999 | 290.1 | 2829426 |
| 1729118400 | 290.86 | 2.51 | 0.87 | 287.55 | 290.92 | 284.23 | 3488956 |
| 1729032000 | 288.35 | -3.29 | -1.13 | 293.45999 | 293.58 | 288.0004 | 3848570 |
| 1728945600 | 291.64 | 3.54 | 1.23 | 289.92 | 292.4499 | 288.25 | 3642246 |
| 1728686400 | 288.1 | -2.07 | -0.71 | 289.70999 | 289.92 | 286.3 | 3559740 |
| 1728600000 | 290.17 | 2.25 | 0.78 | 288.54 | 290.23 | 285.25 | 3788042 |
| 1728513600 | 287.92 | -3.65 | -1.25 | 290.82 | 291.57 | 287.08 | 4850668 |
| 1728427200 | 291.57 | 7 | 2.46 | 285.83999 | 292.63 | 284.1035 | 4932670 |
| 1728340800 | 284.57 | -3.18 | -1.11 | 286.29 | 288.06 | 283.38 | 4621318 |
| 1728081600 | 287.75 | 6.84 | 2.43 | 282.56 | 287.89 | 281.47 | 5894381 |
| 1727995200 | 280.91 | 1.43 | 0.51 | 280.08 | 281.12 | 277.73 | 3726161 |
| 1727908800 | 279.48 | 8.61 | 3.18 | 274.42 | 282 | 273.01 | 8313494 |
| 1727822400 | 270.87 | -2.84 | -1.04 | 274.2 | 274.7 | 269.69 | 4193295 |
| 1727735520 | 273.70999 | -2.93 | -1.06 | 273.7 | 275.74 | 269.14 | 4835116 |
| 1727476800 | 276.64 | 0.88 | 0.32 | 276.3 | 277.83999 | 275.06009 | 5215421 |
| 1727390400 | 275.76 | 1.67 | 0.61 | 276.97 | 278.64 | 272.70999 | 5239454 |
| 1727304000 | 274.08999 | 3.65 | 1.35 | 270.45 | 277.05 | 269.384 | 7911014 |
| 1727217600 | 270.44 | 6.23 | 2.36 | 269.83 | 272.45999 | 266.29 | 7262776 |
| 1727131200 | 264.20999 | -2.59 | -0.97 | 267.25 | 268.06 | 262.24 | 6034154 |
| 1726872000 | 266.8 | 0.81 | 0.30 | 266.2 | 270.32 | 261.32 | 11461029 |
| 1726785600 | 265.99 | 13.56 | 5.37 | 258.58 | 269.54 | 258.05 | 10616976 |
| 1726699200 | 252.43 | -2.76 | -1.08 | 254.41 | 255.05 | 250.96 | 4247769 |
| 1726612800 | 255.19 | -1.72 | -0.67 | 259.02 | 259.02 | 254.76 | 5165758 |
| 1726526400 | 256.91 | 2.34 | 0.92 | 254.57 | 257.81 | 254.57 | 5204497 |
| 1726267200 | 254.57 | 1.2 | 0.47 | 253.605 | 256.83 | 253.08 | 4863407 |
| 1726180800 | 253.37 | 3.8 | 1.52 | 251.765 | 254.14 | 249.57 | 5086505 |
| 1726094400 | 249.57 | 3.41 | 1.39 | 244.42 | 250.02 | 242.0141 | 4819027 |
| 1726008000 | 246.16 | 0.4 | 0.16 | 245.83 | 246.8975 | 243.311 | 3461591 |
| 1725921600 | 245.76 | 1.79 | 0.73 | 246.5 | 249.36 | 244.77 | 4586854 |
| 1725662400 | 243.97 | -2.15 | -0.87 | 248.49 | 249.22 | 241.4401 | 6087751 |
| 1725576000 | 246.12 | -1.56 | -0.63 | 245.84 | 248.4999 | 245 | 3953390 |
| 1725489600 | 247.68 | -0.38 | -0.15 | 246.4 | 249.48 | 245.16 | 4705714 |
| 1725403200 | 248.06 | -4.84 | -1.91 | 252.755 | 253.69 | 246.64 | 5830781 |
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
