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 | -25.12 | -6.55669242013 | 383.12 | 384.566 | 340.61 | 659200 | 352.53541301 | CS |
| 4 | -20.87 | -5.50848576029 | 378.87 | 410.18 | 340.61 | 418852 | 375.9964612 | CS |
| 12 | -77.45 | -17.7861981858 | 435.45 | 472.66 | 340.61 | 366840 | 396.04727175 | CS |
| 26 | -31 | -7.96915167095 | 389 | 481.26 | 340.61 | 332199 | 415.25384653 | CS |
| 52 | 12.23 | 3.53703328802 | 345.77 | 481.26 | 338.525 | 338416 | 405.67239246 | CS |
| 156 | 128 | 55.652173913 | 230 | 481.26 | 204.29 | 374544 | 302.65021416 | CS |
| 260 | 197.5 | 123.052959502 | 160.5 | 481.26 | 97.55 | 366437 | 245.49982642 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739317200 | 358 | 3.43 | 0.97 | 354.33 | 358.94 | 353.38 | 515651 |
| 1739230800 | 354.57 | 4.04 | 1.15 | 352.16 | 356.34 | 350.26 | 476827 |
| 1738971600 | 350.53 | 1.16 | 0.33 | 351.65 | 353.53 | 344.91 | 371051 |
| 1738885200 | 349.37 | 6.69 | 1.95 | 347.64 | 357.84 | 344.97 | 794138 |
| 1738798800 | 342.68 | -33.63 | -8.94 | 365.86 | 368.2 | 340.61 | 1108673 |
| 1738712400 | 376.31 | -5.07 | -1.33 | 383.12 | 384.566 | 374.642 | 554994 |
| 1738626000 | 381.38 | -8.08 | -2.07 | 376.2 | 385.21 | 373.51 | 471386 |
| 1738366800 | 389.46 | -4.95 | -1.26 | 393.1 | 397.41 | 388.875 | 299621 |
| 1738280400 | 394.41 | 5.03 | 1.29 | 392.27 | 398.73 | 390.02 | 379179 |
| 1738194000 | 389.38 | -6.08 | -1.54 | 393.32 | 397.385 | 388.01 | 275689 |
| 1738107600 | 395.46 | -2.02 | -0.51 | 396.92 | 397.839 | 391.3 | 267373 |
| 1738021200 | 397.48 | -5.33 | -1.32 | 400.56 | 401.19 | 394.425 | 308188 |
| 1737762000 | 402.81 | 0.34 | 0.08 | 406.13 | 407.6141 | 402.48 | 220321 |
| 1737675600 | 402.47 | 0 | 0.00 | 402.47 | 402.47 | 402.47 | 0 |
| 1737589200 | 402.47 | -5.77 | -1.41 | 410.18 | 410.18 | 400.15 | 403284 |
| 1737502800 | 408.24 | 8.39 | 2.10 | 404.68 | 409.175 | 402.2 | 365718 |
| 1737157200 | 399.85 | 4.45 | 1.13 | 400 | 403.71 | 394.9128 | 363759 |
| 1737070800 | 395.4 | 7.3 | 1.88 | 388.71 | 396.075 | 385.0592 | 320433 |
| 1736984400 | 388.1 | 6.26 | 1.64 | 395.75 | 396.51 | 382.01 | 283271 |
| 1736898000 | 381.84 | 8.68 | 2.33 | 378.87 | 384.31 | 376.82 | 302165 |
| 1736811600 | 373.16 | 4.06 | 1.10 | 365.95 | 374.64 | 365.95 | 275626 |
| 1736552400 | 369.1 | -3.69 | -0.99 | 363.91 | 371.3 | 363.91 | 324183 |
| 1736379600 | 372.79 | 6.97 | 1.91 | 364.74 | 372.985 | 360.7793 | 342249 |
| 1736293200 | 365.82 | -5.62 | -1.51 | 372.56 | 375.04 | 363.195 | 319876 |
| 1736206800 | 371.44 | 0.31 | 0.08 | 372.36 | 378.319 | 369.72 | 306733 |
| 1735947600 | 371.13 | 4.78 | 1.30 | 367.23 | 373.315 | 365.1479 | 269272 |
| 1735861200 | 366.35 | -2.49 | -0.68 | 370.08 | 372.51 | 363.5 | 226985 |
| 1735688400 | 368.84 | 0.17 | 0.05 | 370.87 | 373.829 | 367.1 | 300815 |
| 1735602000 | 368.67 | -3.32 | -0.89 | 370 | 371.675 | 364.94 | 280905 |
| 1735342800 | 371.99 | -6.22 | -1.64 | 375.18 | 378.48 | 371.21 | 139504 |
| 1735256400 | 378.21 | 1.76 | 0.47 | 375 | 379.269 | 373.78 | 508658 |
| 1735077840 | 376.45 | -0.09 | -0.02 | 376.06 | 378.19 | 373.7001 | 160286 |
| 1734997200 | 376.54 | -1.73 | -0.46 | 378.71 | 379.7693 | 372.73 | 324794 |
| 1734738000 | 378.27 | 0.39 | 0.10 | 376.52 | 385.6 | 376.065 | 1071131 |
| 1734651600 | 377.88 | -6.21 | -1.62 | 385.19 | 391.38 | 376.53 | 581225 |
| 1734565200 | 384.09 | -20.54 | -5.08 | 407.99 | 408.29 | 383.65 | 448605 |
| 1734478800 | 404.63 | -11.61 | -2.79 | 414.2 | 415.3 | 402.19 | 555023 |
| 1734392400 | 416.24 | -3.79 | -0.90 | 420.19 | 423.065 | 415.48 | 311362 |
| 1734133200 | 420.03 | -3.73 | -0.88 | 421.83 | 423 | 416.72 | 223868 |
| 1734046800 | 423.76 | -3.3 | -0.77 | 426.81 | 427.05 | 422.78 | 186990 |
| 1733960400 | 427.06 | 1.84 | 0.43 | 428.5 | 429.59 | 424.17 | 317780 |
| 1733874000 | 425.22 | -5.72 | -1.33 | 429.31 | 431.13 | 423.775 | 262459 |
| 1733787600 | 430.94 | -9.07 | -2.06 | 438.36 | 439.83 | 429.59 | 305349 |
| 1733528400 | 440.01 | 3.74 | 0.86 | 442.46 | 442.46 | 434.64 | 232184 |
| 1733442000 | 436.27 | -1.97 | -0.45 | 438.61 | 439.045 | 432.4 | 273692 |
| 1733355600 | 438.24 | -6.19 | -1.39 | 442.62 | 444.04 | 436.3 | 306285 |
| 1733269200 | 444.43 | -8.85 | -1.95 | 455.23 | 455.23 | 444.36 | 346582 |
| 1733182800 | 453.28 | -3.42 | -0.75 | 457.3 | 464 | 451.76 | 241625 |
| 1732917840 | 456.7 | -0.89 | -0.19 | 455.98 | 461.155 | 455.98 | 166658 |
| 1732750800 | 457.59 | -3.63 | -0.79 | 461.38 | 464.79 | 454.325 | 284904 |
| 1732664400 | 461.22 | -8.46 | -1.80 | 468.5 | 468.74 | 456.64 | 400490 |
| 1732578000 | 469.68 | 20.03 | 4.45 | 456.5 | 472.66 | 450.89 | 660357 |
| 1732318800 | 449.65 | 8.13 | 1.84 | 444.29 | 452.69 | 443.82 | 346450 |
| 1732232400 | 441.52 | 9.79 | 2.27 | 432.79 | 444.559 | 430.17 | 418171 |
| 1732146000 | 431.73 | -3.36 | -0.77 | 435.7 | 435.7 | 427.945 | 381211 |
| 1732059600 | 435.09 | -4.04 | -0.92 | 435.04 | 438.54 | 431.99 | 284784 |
| 1731973200 | 439.13 | -6.21 | -1.39 | 444.89 | 445.535 | 436.65 | 314241 |
| 1731714000 | 445.34 | -5.24 | -1.16 | 447.45 | 450.355 | 443.82 | 208098 |
| 1731627600 | 450.58 | -4.25 | -0.93 | 455.64 | 457.36 | 449.565 | 186287 |
| 1731541200 | 454.83 | 1.79 | 0.40 | 456.78 | 459.495 | 453.4 | 232665 |
| 1731454800 | 453.04 | -2.16 | -0.47 | 453.1 | 458.37 | 452.495 | 286979 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
