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 | -28.46 | -6.58796296296 | 432 | 438.1199 | 383.48 | 82780 | 401.48993665 | CS |
| 4 | 63.06 | 18.5209116541 | 340.48 | 438.1199 | 337 | 95805 | 391.66312242 | CS |
| 12 | 122.365 | 43.5191606651 | 281.175 | 438.1199 | 280.165 | 88674 | 358.72261386 | CS |
| 26 | 224.54 | 125.441340782 | 179 | 438.1199 | 157.69 | 73818 | 289.53470236 | CS |
| 52 | 275.7 | 215.66020025 | 127.84 | 438.1199 | 104.24 | 77424 | 205.33582219 | CS |
| 156 | 125.56 | 45.1687171739 | 277.98 | 438.1199 | 103 | 78177 | 214.40318425 | CS |
| 260 | 236.04 | 140.919402985 | 167.5 | 438.1199 | 103 | 94487 | 219.86879064 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 403.54 | 4.78 | 1.20 | 401.73 | 404.74 | 397.51 | 56249 |
| 1738280400 | 398.76 | 13.2 | 3.42 | 393.21 | 408.4573 | 391.43 | 89257 |
| 1738194000 | 385.56 | -11.88 | -2.99 | 398.42 | 398.96 | 383.48 | 69292 |
| 1738107600 | 397.44 | 5.35 | 1.36 | 388.32 | 401.895 | 388.32 | 70175 |
| 1738021200 | 392.09 | -38.51 | -8.94 | 417.68 | 418.24 | 389.09 | 97605 |
| 1737762000 | 430.6 | 13.99 | 3.36 | 432 | 438.1199 | 428.16 | 87570 |
| 1737675600 | 416.61 | 0 | 0.00 | 416.61 | 416.61 | 416.61 | 0 |
| 1737589200 | 416.61 | 1.26 | 0.30 | 421.78 | 423.745 | 413.85 | 85770 |
| 1737502800 | 415.35 | 8.74 | 2.15 | 413 | 419.04999 | 407.59 | 86372 |
| 1737157200 | 406.61 | -4.09 | -1.00 | 411.16 | 413.01 | 383.58 | 112192 |
| 1737070800 | 410.7 | -0.36 | -0.09 | 407.18 | 422.92 | 407.18 | 125234 |
| 1736984400 | 411.06 | 17.43 | 4.43 | 403.04 | 415 | 394.3691 | 166411 |
| 1736898000 | 393.63 | 31.2 | 8.61 | 365.41 | 399.44 | 364.625 | 190500 |
| 1736811600 | 362.43 | 3.05 | 0.85 | 351.68 | 365.34 | 349 | 94049 |
| 1736552400 | 359.38 | 2.36 | 0.66 | 350.61 | 359.93 | 344.9849 | 66777 |
| 1736379600 | 357.02 | 3.73 | 1.06 | 349.99 | 359.28 | 344.3959 | 66652 |
| 1736293200 | 353.29 | -3.96 | -1.11 | 360.917 | 366.7298 | 347.92 | 83313 |
| 1736206800 | 357.25 | 13.27 | 3.86 | 347 | 357.5 | 346.25 | 79284 |
| 1735947600 | 343.98 | 6.91 | 2.05 | 340.48 | 347.77 | 337 | 58236 |
| 1735861200 | 337.07 | 5.14 | 1.55 | 335.01 | 341.82 | 334.2 | 57233 |
| 1735688400 | 331.93 | -3.6 | -1.07 | 335.5 | 338.66 | 331.93 | 67483 |
| 1735602000 | 335.52999 | -5.28 | -1.55 | 334.725 | 338.8599 | 331.67 | 52960 |
| 1735342800 | 340.81 | -13.33 | -3.76 | 354.5361 | 355 | 339.23 | 62891 |
| 1735256400 | 354.14 | 3.48 | 0.99 | 346.57 | 354.14 | 346.57 | 53675 |
| 1735077840 | 350.66 | 5.76 | 1.67 | 342.02 | 351.85 | 342.02 | 31781 |
| 1734997200 | 344.9 | 1.37 | 0.40 | 347.09 | 347.09 | 337 | 51686 |
| 1734738000 | 343.53 | 8.3 | 2.48 | 331.47 | 345.5 | 330.1 | 138901 |
| 1734651600 | 335.23 | 8.74 | 2.68 | 332.85 | 339.36 | 329.3508 | 76319 |
| 1734565200 | 326.49 | -13.72 | -4.03 | 343 | 345.95 | 325 | 45311 |
| 1734478800 | 340.21 | -9.02 | -2.58 | 343.83 | 349.66 | 339.21 | 65285 |
| 1734392400 | 349.23 | 4.34 | 1.26 | 344.19 | 352.91 | 344.19 | 63923 |
| 1734133200 | 344.89 | -1.71 | -0.49 | 343.61 | 351.89 | 341.3 | 84053 |
| 1734046800 | 346.6 | 4.54 | 1.33 | 334.72 | 352.42 | 330 | 97901 |
| 1733960400 | 342.06 | 9.17 | 2.75 | 338.025 | 343.495 | 336.2 | 182909 |
| 1733874000 | 332.89 | 3.92 | 1.19 | 328.72 | 339.06 | 327.64999 | 68473 |
| 1733787600 | 328.97 | -15.59 | -4.52 | 342.75 | 343.92 | 322.86 | 90507 |
| 1733528400 | 344.56 | 3.36 | 0.98 | 342 | 347.6 | 335.2 | 93104 |
| 1733442000 | 341.2 | 2.02 | 0.60 | 339.8 | 345.525 | 333.51 | 85491 |
| 1733355600 | 339.18 | -18.24 | -5.10 | 363.165 | 366.335 | 338.07 | 111147 |
| 1733269200 | 357.42 | 5.75 | 1.64 | 351.3005 | 357.42 | 346.4725 | 74969 |
| 1733182800 | 351.67 | 5.18 | 1.49 | 342.82 | 352.51 | 339.99 | 85456 |
| 1732917840 | 346.49 | -6.02 | -1.71 | 359.33 | 359.33 | 344.25 | 54368 |
| 1732750800 | 352.51 | -4 | -1.12 | 355.27 | 357.26 | 347.64 | 56434 |
| 1732664400 | 356.51 | -6.21 | -1.71 | 357.845 | 363.59 | 355.68 | 66896 |
| 1732578000 | 362.72 | 4.24 | 1.18 | 362.44 | 366 | 354.62 | 104739 |
| 1732318800 | 358.48 | 12.76 | 3.69 | 350.31 | 361.6 | 350.31 | 77472 |
| 1732232400 | 345.72 | 4.73 | 1.39 | 342.97 | 353.7 | 341.06 | 98998 |
| 1732146000 | 340.99 | -3 | -0.87 | 342.37 | 344.5331 | 335.00009 | 70207 |
| 1732059600 | 343.99 | 8.77 | 2.62 | 335.16 | 347.7297 | 333.67 | 65074 |
| 1731973200 | 335.22 | 0.08 | 0.02 | 335.16 | 343.7799 | 332.94 | 66342 |
| 1731714000 | 335.14 | -7.98 | -2.33 | 340.11 | 344.1623 | 334.175 | 82675 |
| 1731627600 | 343.12 | 5.67 | 1.68 | 337.92 | 345.715 | 336.005 | 90188 |
| 1731541200 | 337.45 | -12.03 | -3.44 | 352.25 | 355.31 | 336.98 | 93553 |
| 1731454800 | 349.48 | 9.13 | 2.68 | 340.35 | 352.905 | 334.9966 | 131528 |
| 1731368400 | 340.35 | 27.44 | 8.77 | 316.99 | 340.78 | 315.05 | 165947 |
| 1731109200 | 312.91 | 51.65 | 19.77 | 281.175 | 319.12 | 280.165 | 193803 |
| 1731022800 | 261.26 | 9.16 | 3.63 | 254.67 | 262.64 | 254.3212 | 73016 |
| 1730936400 | 252.1 | -8.56 | -3.28 | 268.534 | 268.534 | 249.94 | 106223 |
| 1730850000 | 260.66 | -5.14 | -1.93 | 260.72 | 263.3 | 245 | 118208 |
| 1730763600 | 265.8 | -4.61 | -1.70 | 270.41 | 279 | 265.8 | 91250 |
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
