Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 52.34 | 15.167057869 | 345.09 | 397.43 | 321.945 | 399971 | 351.87576754 | CS |
| 4 | 68.98 | 21.0016745319 | 328.45 | 397.43 | 276.44 | 518010 | 332.47302709 | CS |
| 12 | -39.6 | -9.06116284923 | 437.03 | 476.89 | 276.44 | 567597 | 358.03922283 | CS |
| 26 | 6.42 | 1.64190174164 | 391.01 | 553.085 | 276.44 | 474991 | 397.24021128 | CS |
| 52 | 91.43 | 29.8790849673 | 306 | 553.085 | 272.925 | 434891 | 365.59505563 | CS |
| 156 | 311.63 | 363.205128205 | 85.8 | 553.085 | 74.14 | 318379 | 260.77266314 | CS |
| 260 | 365.89 | 1160.082435 | 31.54 | 553.085 | 27.54 | 274184 | 200.58451103 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 397.43 | 21.22 | 5.64 | 385 | 412.5 | 384 | 1315696 |
| 1745534400 | 376.21 | 20.51 | 5.77 | 355 | 378.91 | 355 | 480997 |
| 1745448000 | 355.7 | 15.37 | 4.52 | 355.32 | 372.72 | 353.58 | 361060 |
| 1745361600 | 340.33 | 12.16 | 3.71 | 335.915 | 345.2 | 333.6 | 409770 |
| 1745275200 | 328.17 | -19.78 | -5.68 | 345.09 | 350.02 | 321.945 | 351813 |
| 1744929600 | 347.95 | -1.21 | -0.35 | 350.42 | 354.9899 | 341.3 | 336315 |
| 1744843200 | 349.16 | -7.05 | -1.98 | 350.78 | 354.295 | 341 | 289686 |
| 1744756800 | 356.21 | 4.61 | 1.31 | 354.55 | 363.09 | 352.755 | 291576 |
| 1744670400 | 351.6 | 2.83 | 0.81 | 353.26 | 362.11 | 344.61 | 301050 |
| 1744411200 | 348.77 | 11.37 | 3.37 | 337.4 | 349.38 | 331.97 | 329506 |
| 1744324800 | 337.4 | -19.37 | -5.43 | 339.43 | 349.71 | 325.58 | 591580 |
| 1744238400 | 356.77 | 44.56 | 14.27 | 318.51 | 365.55 | 306.19 | 796385 |
| 1744152000 | 312.20999 | 0.08 | 0.03 | 328.58999 | 336.5 | 305.5 | 505683 |
| 1744065600 | 312.13 | 15.62 | 5.27 | 281.68 | 323.83999 | 281.5201 | 928337 |
| 1743806400 | 296.51 | -14.86 | -4.77 | 296.7 | 301.365 | 276.44 | 782799 |
| 1743720000 | 311.37 | -30.91 | -9.03 | 317 | 322.95 | 306.64999 | 643092 |
| 1743633600 | 342.28 | 12.28 | 3.72 | 320.5 | 343.215 | 318.66 | 452636 |
| 1743547200 | 330 | 7.67 | 2.38 | 320.45999 | 331.41 | 317.69 | 509076 |
| 1743460800 | 322.33 | -1.78 | -0.55 | 312.785 | 322.93 | 303.2412 | 819968 |
| 1743201600 | 324.11 | -8.17 | -2.46 | 328.45 | 332.75 | 319.73 | 675406 |
| 1743115200 | 332.27999 | -13.33 | -3.86 | 342.85 | 343.53 | 329.5 | 665269 |
| 1743028800 | 345.61 | -27.45 | -7.36 | 371.77 | 374 | 345.3 | 603802 |
| 1742942400 | 373.06 | -6.18 | -1.63 | 377.86 | 381.53 | 365.175 | 370417 |
| 1742856000 | 379.24 | 27.09 | 7.69 | 367 | 380.3687 | 363.445 | 456329 |
| 1742596800 | 352.15 | -4.64 | -1.30 | 350.57 | 356.33 | 346.21 | 348340 |
| 1742510400 | 356.79 | -0.74 | -0.21 | 356.25 | 366.21 | 350.535 | 395000 |
| 1742424000 | 357.53 | 18.23 | 5.37 | 342.65 | 364.64 | 339.51 | 592782 |
| 1742337600 | 339.3 | -7.05 | -2.04 | 342.61 | 343.555 | 335.04 | 481902 |
| 1742251200 | 346.35 | 5.22 | 1.53 | 339 | 354.24 | 339 | 340292 |
| 1741992000 | 341.13 | 13.88 | 4.24 | 337.71 | 345.045 | 335 | 395150 |
| 1741905600 | 327.25 | -8.67 | -2.58 | 334.92 | 340.36 | 323.9157 | 381013 |
| 1741819200 | 335.92 | 11.34 | 3.49 | 340.66 | 343.6038 | 330.8575 | 475585 |
| 1741732800 | 324.58 | 11.32 | 3.61 | 313.38 | 334.645 | 309.01 | 713965 |
| 1741646400 | 313.26 | -10.98 | -3.39 | 309.33 | 319.25 | 305.97 | 671505 |
| 1741390800 | 324.24 | -3.86 | -1.18 | 330.23 | 332.97 | 312.42 | 696417 |
| 1741304400 | 328.1 | -20.58 | -5.90 | 337.46 | 342.32 | 321.7 | 717324 |
| 1741218000 | 348.68 | 9.51 | 2.80 | 342.54 | 353.83 | 338.48 | 578831 |
| 1741131600 | 339.17 | -6.41 | -1.85 | 335.01 | 352.635 | 322.42 | 872953 |
| 1741045200 | 345.58 | -17.75 | -4.89 | 364.6 | 367.915 | 342.89 | 709158 |
| 1740786000 | 363.33 | 6.7 | 1.88 | 354.37 | 363.3929 | 350.38 | 728330 |
| 1740699600 | 356.63 | -18.17 | -4.85 | 378.34 | 380.8334 | 356.4 | 662511 |
| 1740613200 | 374.8 | 7.21 | 1.96 | 384.21 | 396.47 | 374.73 | 662544 |
| 1740526800 | 367.59 | 9.05 | 2.52 | 356.68 | 375.765 | 350.48 | 889312 |
| 1740440400 | 358.54 | -5.46 | -1.50 | 373.74 | 379.21 | 353.4329 | 1094018 |
| 1740181200 | 364 | -18.13 | -4.74 | 414 | 414 | 358.23 | 1088286 |
| 1740094800 | 382.13 | -13.73 | -3.47 | 395 | 399.39 | 379.75 | 651567 |
| 1740008400 | 395.86 | 1.27 | 0.32 | 390.11 | 396.44 | 387.3709 | 429869 |
| 1739922000 | 394.59 | 3.37 | 0.86 | 392 | 397.7725 | 380.055 | 777727 |
| 1739576400 | 391.22 | -3.83 | -0.97 | 396 | 397.085 | 384.42 | 368548 |
| 1739490000 | 395.05 | -3.27 | -0.82 | 403.7 | 407.03 | 383.53 | 857970 |
| 1739403600 | 398.32 | -36.31 | -8.35 | 414.58 | 418.3 | 397.63 | 1080235 |
| 1739317200 | 434.63 | -30.29 | -6.52 | 460 | 460.61 | 429.28 | 562275 |
| 1739230800 | 464.92 | 4.86 | 1.06 | 461.9 | 468.345 | 457.55 | 250610 |
| 1738971600 | 460.06 | -9.69 | -2.06 | 472 | 476.89 | 459.89 | 407079 |
| 1738885200 | 469.75 | 24.46 | 5.49 | 452.66 | 470.22 | 450.13 | 408788 |
| 1738798800 | 445.29 | 20.23 | 4.76 | 427.01 | 448.4722 | 425.7 | 388476 |
| 1738712400 | 425.06 | -1.99 | -0.47 | 430.03 | 434.95 | 421.84 | 288935 |
| 1738626000 | 427.05 | -9.7 | -2.22 | 416.2 | 435.45 | 413.02 | 334657 |
| 1738366800 | 436.75 | 2.89 | 0.67 | 436.97 | 449.805 | 424.79 | 397649 |
| 1738280400 | 433.86 | 7.46 | 1.75 | 435.7 | 440.58 | 428.18 | 470464 |
| 1738194000 | 426.4 | 10.22 | 2.46 | 428.88 | 435.285 | 416.19 | 520687 |
| 1738107600 | 416.18 | 11.94 | 2.95 | 416.46 | 423.95 | 404.51 | 1021987 |
| 1738021200 | 404.24 | -139.92 | -25.71 | 473 | 479.795 | 402.91 | 1444351 |
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
