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 | -8.16 | -2.71990933636 | 300.01 | 305.11 | 291.85 | 3412944 | 300.32334131 | CS |
| 4 | -28.55 | -8.91073657928 | 320.4 | 321.72 | 291.85 | 2935583 | 308.51423468 | CS |
| 12 | -14.8 | -4.82634925811 | 306.65 | 321.78 | 290.5 | 3514141 | 310.41538555 | CS |
| 26 | -5.625 | -1.89091520296 | 297.475 | 326.32 | 276.53 | 3436910 | 304.45104074 | CS |
| 52 | 38.6 | 15.2418558736 | 253.25 | 326.32 | 243.53 | 3472604 | 292.94334543 | CS |
| 156 | 57.04 | 24.2919807504 | 234.81 | 326.32 | 230.58 | 3064973 | 280.35053268 | CS |
| 260 | 99.93 | 52.0685702376 | 191.92 | 326.32 | 178.88 | 2998465 | 260.40907366 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1750200000 | 292.31 | -3.98 | -1.34 | 296.02 | 296.02 | 291.79 | 3377135 |
| 1750113600 | 296.29 | -5.62 | -1.86 | 303.14 | 304 | 295.75 | 4043788 |
| 1749854400 | 301.91 | -1.25 | -0.41 | 301.81 | 305.11 | 301.14999 | 2435129 |
| 1749768000 | 303.16 | 1.44 | 0.48 | 302.2 | 303.18 | 300.06599 | 2583637 |
| 1749681600 | 301.72 | 1.29 | 0.43 | 300.11 | 303.2 | 297.19 | 3305101 |
| 1749595200 | 300.43 | -4.35 | -1.43 | 300.01 | 302.409 | 299.45 | 4696877 |
| 1749508800 | 304.77999 | -2.58 | -0.84 | 304.62 | 305.23 | 299.8464 | 4059363 |
| 1749249600 | 307.36 | -1.62 | -0.52 | 307.14999 | 309.86 | 306.81 | 2622206 |
| 1749163200 | 308.98 | -2.59 | -0.83 | 312 | 312 | 307.77 | 3816071 |
| 1749076800 | 311.57 | -0.82 | -0.26 | 312.6 | 314.2499 | 309.48 | 2069536 |
| 1748990400 | 312.39 | -0.29 | -0.09 | 312.22 | 314.39 | 309.14999 | 3028104 |
| 1748904000 | 312.68 | -1.17 | -0.37 | 311.55 | 313.245 | 309.3901 | 2576981 |
| 1748644800 | 313.85 | 1.99 | 0.64 | 312.1 | 315.29 | 310.58 | 4065558 |
| 1748558400 | 311.86 | -0.98 | -0.31 | 313 | 313.4959 | 310.04 | 2248775 |
| 1748472000 | 312.83999 | -2.11 | -0.67 | 314.95 | 315.64999 | 312.19 | 1934356 |
| 1748385600 | 314.95 | 0.38 | 0.12 | 314.51 | 315.61649 | 312.16 | 2526551 |
| 1748040000 | 314.57 | 0.26 | 0.08 | 315.07 | 315.64999 | 313.02999 | 2701104 |
| 1747953600 | 314.31 | -2.13 | -0.67 | 316.12 | 316.66 | 312.63 | 2639274 |
| 1747867200 | 316.44 | -3.36 | -1.05 | 317.52 | 318.67 | 315.17 | 2386681 |
| 1747780800 | 319.8 | -1.43 | -0.45 | 320.39999 | 321.72 | 318.85 | 2034299 |
| 1747694400 | 321.23 | 2.62 | 0.82 | 317.97 | 321.61 | 317.97 | 2748745 |
| 1747435200 | 318.61 | 4.13 | 1.31 | 314.18 | 318.66 | 313.37 | 2637063 |
| 1747348800 | 314.48 | 6.98 | 2.27 | 307.83999 | 315.13 | 307.8 | 2911760 |
| 1747262400 | 307.5 | -1.19 | -0.39 | 308.24 | 308.90859 | 305.69 | 2656737 |
| 1747176000 | 308.69 | -3.23 | -1.04 | 311.64999 | 312.165 | 308.4499 | 3017847 |
| 1747089600 | 311.92 | -1.76 | -0.56 | 312.25 | 312.25 | 305.01 | 4136294 |
| 1746830400 | 313.68 | 0.19 | 0.06 | 313.36 | 314.25 | 311.1675 | 1917266 |
| 1746744000 | 313.49 | -4.64 | -1.46 | 318.08 | 319.66 | 313.18 | 2130938 |
| 1746657600 | 318.13 | 1.34 | 0.42 | 316.66 | 319.24 | 316.12 | 2725883 |
| 1746571200 | 316.79 | 1.07 | 0.34 | 315.11 | 317.24 | 312.87 | 2688900 |
| 1746484800 | 315.72 | 3.76 | 1.21 | 311.54 | 317.39999 | 310.7 | 3534148 |
| 1746225600 | 311.95999 | -1.68 | -0.54 | 313.55 | 315.97 | 310.68 | 3994145 |
| 1746139200 | 313.64 | -6.01 | -1.88 | 313.88 | 319.25 | 311.6 | 5186480 |
| 1746052800 | 319.64999 | 5.15 | 1.64 | 316.79 | 321 | 313.1 | 5470369 |
| 1745966400 | 314.5 | -2.31 | -0.73 | 316.06 | 316.7277 | 313 | 3163895 |
| 1745880000 | 316.81 | 0.07 | 0.02 | 317.27 | 318.02 | 314.25 | 2575154 |
| 1745620800 | 316.74 | 0.52 | 0.16 | 316.5 | 321.77999 | 315.02999 | 2283075 |
| 1745534400 | 316.22 | -2.26 | -0.71 | 318.43 | 318.89 | 313.52999 | 2479087 |
| 1745448000 | 318.48 | -0.6 | -0.19 | 318.5 | 319.895 | 314.79 | 3209550 |
| 1745361600 | 319.08 | 10.36 | 3.36 | 311.76 | 320 | 311.19 | 4198410 |
| 1745275200 | 308.72 | -2.58 | -0.83 | 311 | 311.27999 | 305.115 | 2669397 |
| 1744929600 | 311.3 | 2.2 | 0.71 | 309.22 | 312.99 | 307.13 | 2726942 |
| 1744843200 | 309.1 | -3.38 | -1.08 | 313.57 | 314.29 | 307.37 | 3098897 |
| 1744756800 | 312.48 | -3.59 | -1.14 | 316.13 | 317.195 | 311.83999 | 2900176 |
| 1744670400 | 316.07 | 6.17 | 1.99 | 312.43 | 318.2 | 311.13 | 3953364 |
| 1744411200 | 309.89999 | 3.12 | 1.02 | 306.29 | 310.89 | 303.9601 | 4439642 |
| 1744324800 | 306.77999 | 2.82 | 0.93 | 301.33999 | 307.63 | 296.915 | 6045782 |
| 1744238400 | 303.95999 | 4.13 | 1.38 | 297.41 | 311.64999 | 296.71499 | 8265172 |
| 1744152000 | 299.83 | -0.06 | -0.02 | 303.73 | 308.25 | 294.92 | 5561707 |
| 1744065600 | 299.89 | -0.22 | -0.07 | 292.6 | 304.88 | 290.5 | 7725214 |
| 1743806400 | 300.11 | -18.16 | -5.71 | 314.20999 | 314.95999 | 299.3 | 8831090 |
| 1743720000 | 318.27 | 6.69 | 2.15 | 312.61 | 319.72 | 311.2975 | 7021507 |
| 1743633600 | 311.58 | -2.05 | -0.65 | 312.70999 | 313.93 | 309.83 | 2769352 |
| 1743547200 | 313.63 | 1.26 | 0.40 | 313.66 | 314.77999 | 310.95 | 2411002 |
| 1743460800 | 312.37 | 5.28 | 1.72 | 305 | 313.2 | 304.44 | 4418766 |
| 1743201600 | 307.08999 | -5.6 | -1.79 | 309 | 310 | 305.985 | 3211565 |
| 1743115200 | 312.69 | -0.89 | -0.28 | 315.16 | 316.64 | 310.68 | 3118255 |
| 1743028800 | 313.58 | 6.66 | 2.17 | 307.89999 | 314.06 | 307.79 | 2624651 |
| 1742942400 | 306.92 | 1.25 | 0.41 | 306.64999 | 308.66 | 304.02999 | 2657035 |
| 1742856000 | 305.67 | 0.23 | 0.08 | 306 | 307.95 | 304.52999 | 3443423 |
| 1742596800 | 305.44 | -1.56 | -0.51 | 306.61 | 307.62 | 301.64 | 2935410 |
| 1742510400 | 307 | 0.08 | 0.03 | 307.25 | 309.66 | 305.51 | 2722310 |
| 1742424000 | 306.92 | 3.32 | 1.09 | 303.99 | 308.08 | 303.63 | 2811555 |
| 1742337600 | 303.6 | -0.37 | -0.12 | 304.97 | 304.97 | 302.27 | 2435049 |
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
