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 | -6.01 | -1.48943024956 | 403.51 | 419.5 | 386.38 | 493107 | 402.37331876 | CS |
| 4 | -16.71 | -4.03418555805 | 414.21 | 455.8357 | 386.38 | 562962 | 421.40307742 | CS |
| 12 | 80.49 | 25.3903662345 | 317.01 | 457.26 | 313 | 636267 | 402.93716169 | CS |
| 26 | 144.96 | 57.4008077928 | 252.54 | 457.26 | 237.14 | 679878 | 347.27978935 | CS |
| 52 | 135.33 | 51.6191783957 | 262.17 | 457.26 | 212.43 | 722451 | 306.06982188 | CS |
| 156 | -14.76 | -3.58026488139 | 412.26 | 457.26 | 207.26 | 774578 | 293.50426717 | CS |
| 260 | 182.59 | 84.9611465265 | 214.91 | 744.56 | 73.1359 | 751392 | 323.26626422 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 397.1 | -18.17 | -4.38 | 413.43 | 416 | 392.315 | 453658 |
| 1738885200 | 415.27 | 0.54 | 0.13 | 418.96 | 419.5 | 410.28 | 236437 |
| 1738798800 | 414.73 | 8.65 | 2.13 | 406.57 | 415.15 | 404.01 | 343592 |
| 1738712400 | 406.08 | 10.94 | 2.77 | 398.52 | 407.5 | 397.55 | 496703 |
| 1738626000 | 395.14 | -23.97 | -5.72 | 403.51 | 409.475 | 386.38 | 842625 |
| 1738366800 | 419.11 | -14.05 | -3.24 | 429.21 | 432.88 | 415.75 | 373977 |
| 1738280400 | 433.16 | 11.15 | 2.64 | 431.12 | 436.99 | 427.86 | 481761 |
| 1738194000 | 422.01 | -1.13 | -0.27 | 423.51 | 430.83 | 419.73 | 343101 |
| 1738107600 | 423.14 | 12.14 | 2.95 | 410.59 | 425.94 | 403.1834 | 597059 |
| 1738021200 | 411 | -7.74 | -1.85 | 411.88 | 418.64 | 407.83 | 737605 |
| 1737762000 | 418.74 | -24.07 | -5.44 | 434.01 | 434.3 | 413.08 | 1009801 |
| 1737675600 | 442.81 | 0 | 0.00 | 442.81 | 442.81 | 442.81 | 0 |
| 1737589200 | 442.81 | -11.71 | -2.58 | 447.125 | 451.1261 | 439.3 | 368914 |
| 1737502800 | 454.52 | 7.29 | 1.63 | 453.57 | 455.8357 | 444.91 | 634438 |
| 1737157200 | 447.23 | 14.4 | 3.33 | 439.68 | 448.84 | 437.17 | 671573 |
| 1737070800 | 432.83 | 4.18 | 0.98 | 433.03 | 435.42 | 424.2101 | 435670 |
| 1736984400 | 428.65 | 12.61 | 3.03 | 433 | 435.745 | 426.99 | 635821 |
| 1736898000 | 416.04 | -3.48 | -0.83 | 425 | 429.5 | 411.48 | 578969 |
| 1736811600 | 419.52 | 5.57 | 1.35 | 414.21 | 421.93 | 406.42 | 800043 |
| 1736552400 | 413.95 | 5.68 | 1.39 | 407.18 | 415.7 | 402.28 | 636921 |
| 1736379600 | 408.27 | 4.45 | 1.10 | 402.91 | 408.33 | 394 | 475673 |
| 1736293200 | 403.82 | -11.14 | -2.68 | 417.46 | 418.45 | 397.19 | 395100 |
| 1736206800 | 414.96 | 9.5 | 2.34 | 413.9 | 420.12 | 411.45 | 551348 |
| 1735947600 | 405.46 | 10.36 | 2.62 | 395.48 | 405.46 | 392.25 | 309829 |
| 1735861200 | 395.1 | 1.51 | 0.38 | 395.515 | 398.34 | 392.19 | 314731 |
| 1735688400 | 393.59 | -0.34 | -0.09 | 393.9 | 398 | 390.8001 | 336970 |
| 1735602000 | 393.93 | -4.14 | -1.04 | 391.62 | 397.6571 | 386 | 368746 |
| 1735342800 | 398.07 | -8.93 | -2.19 | 407.52 | 407.52 | 395.81 | 379076 |
| 1735256400 | 407 | -6.7 | -1.62 | 409.08 | 412.5299 | 405.6 | 315171 |
| 1735077840 | 413.7 | 5.47 | 1.34 | 412.68 | 414.7 | 407.6 | 191130 |
| 1734997200 | 408.23 | 9.97 | 2.50 | 395.4 | 411.57 | 393 | 526548 |
| 1734738000 | 398.26 | 10.24 | 2.64 | 386.3 | 403.58 | 386.3 | 752817 |
| 1734651600 | 388.02 | -8.37 | -2.11 | 401.57 | 402.345 | 382.295 | 854309 |
| 1734565200 | 396.39 | -15.33 | -3.72 | 414.13 | 426.07 | 393.8801 | 866071 |
| 1734478800 | 411.72 | -3.26 | -0.79 | 414.505 | 420.41 | 406.4 | 813069 |
| 1734392400 | 414.98 | -31.06 | -6.96 | 443.66 | 444 | 414.1401 | 1290312 |
| 1734133200 | 446.04 | 64.66 | 16.95 | 441.99 | 457.26 | 429.07 | 3052680 |
| 1734046800 | 381.38 | -17.57 | -4.40 | 389.11 | 396.37 | 377.115 | 1699520 |
| 1733960400 | 398.95 | 12.86 | 3.33 | 395.12 | 403.395 | 390.4801 | 643444 |
| 1733874000 | 386.09 | -10.69 | -2.69 | 394.095 | 398 | 384 | 711274 |
| 1733787600 | 396.78 | 20.68 | 5.50 | 382.755 | 400.49 | 382.755 | 1052998 |
| 1733528400 | 376.1 | 5.38 | 1.45 | 377.64 | 384 | 369.465 | 688851 |
| 1733442000 | 370.72 | -5.35 | -1.42 | 376.7899 | 383.895 | 370.66 | 530256 |
| 1733355600 | 376.07 | -3.03 | -0.80 | 375.935 | 381.99 | 373.76 | 366558 |
| 1733269200 | 379.1 | -0.16 | -0.04 | 383.16 | 383.16 | 372.05 | 424363 |
| 1733182800 | 379.26 | -5.88 | -1.53 | 386.5 | 387.8799 | 378.31 | 421474 |
| 1732917840 | 385.14 | -1.42 | -0.37 | 388.19 | 391.77 | 384.885 | 225498 |
| 1732750800 | 386.56 | 0.92 | 0.24 | 389.79 | 392 | 382.85 | 404134 |
| 1732664400 | 385.64 | -3.5 | -0.90 | 381 | 389.445 | 378.09 | 509995 |
| 1732578000 | 389.14 | 21.13 | 5.74 | 379.92 | 398.22 | 378.5211 | 1036642 |
| 1732318800 | 368.01 | 23.28 | 6.75 | 354 | 370.9618 | 351.4663 | 870032 |
| 1732232400 | 344.73 | 7.93 | 2.35 | 338.06 | 345.5 | 335.6501 | 473060 |
| 1732146000 | 336.8 | 13.12 | 4.05 | 335.01 | 346.025 | 326 | 768856 |
| 1732059600 | 323.68 | 4.82 | 1.51 | 315 | 324.01 | 313 | 416863 |
| 1731973200 | 318.86 | 3.16 | 1.00 | 315.07 | 319.27 | 313.765 | 377843 |
| 1731714000 | 315.7 | -7.13 | -2.21 | 320.97 | 320.97 | 312 | 445553 |
| 1731627600 | 322.83 | -3.72 | -1.14 | 326.33999 | 329.14999 | 321.5 | 408999 |
| 1731541200 | 326.55 | -6.88 | -2.06 | 328.99 | 333.33 | 322.6 | 593790 |
| 1731454800 | 333.43 | 3.49 | 1.06 | 328.16 | 336.11 | 327.635 | 463298 |
| 1731368400 | 329.94 | -3.19 | -0.96 | 336.07 | 338 | 328.43 | 441760 |
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
