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 | -9 | -2.9387755102 | 306.25 | 306.25 | 291 | 733 | 295.88006001 | DE |
| 4 | -47.85 | -13.8655462185 | 345.1 | 361.55 | 286.2 | 775 | 308.4819177 | DE |
| 12 | -64.7 | -17.8753971543 | 361.95 | 361.95 | 286.2 | 659 | 324.53505557 | DE |
| 26 | 27.45 | 10.1742031134 | 269.8 | 366.7 | 254.75 | 482 | 319.01964922 | DE |
| 52 | 37.45 | 14.4149345651 | 259.8 | 366.7 | 235 | 449 | 302.65109799 | DE |
| 156 | 85.35 | 40.2784332232 | 211.9 | 366.7 | 182.3 | 383 | 283.22627172 | DE |
| 260 | 85.35 | 40.2784332232 | 211.9 | 366.7 | 182.3 | 383 | 283.22627172 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739914020 | 300.7 | 6.35 | 2.16 | 297.75 | 302.5 | 294.5 | 1039 |
| 1739827620 | 294.35 | 0.25 | 0.09 | 292 | 297.14999 | 291 | 238 |
| 1739568420 | 294.1 | 1.6 | 0.55 | 293.14999 | 298.2 | 291.7 | 914 |
| 1739482020 | 292.5 | -5.35 | -1.80 | 298.1 | 301.25 | 292.1 | 1107 |
| 1739395620 | 297.85 | -4.55 | -1.50 | 306.25 | 306.25 | 295.39999 | 368 |
| 1739309220 | 302.39999 | -8.45 | -2.72 | 311.14999 | 312 | 301.25 | 573 |
| 1739222820 | 310.85 | 5.95 | 1.95 | 306.45 | 310.85 | 302.45 | 700 |
| 1738963620 | 304.89999 | 0.1 | 0.03 | 305.75 | 310.39999 | 301.75 | 717 |
| 1738877220 | 304.8 | 2.2 | 0.73 | 305.6 | 312 | 304.8 | 489 |
| 1738790820 | 302.6 | -1.15 | -0.38 | 301.05 | 307.39999 | 298.5 | 470 |
| 1738704420 | 303.75 | -4.7 | -1.52 | 304.35 | 309.25 | 303 | 452 |
| 1738618020 | 308.45 | -7.1 | -2.25 | 315.75 | 316 | 304.2 | 624 |
| 1738358820 | 315.55 | -0.5 | -0.16 | 320.14999 | 328.3 | 304.1 | 987 |
| 1738272420 | 316.05 | 9.25 | 3.01 | 312 | 316.05 | 307.6 | 560 |
| 1738186020 | 306.8 | 6.85 | 2.28 | 301.05 | 306.8 | 298.25 | 647 |
| 1738099620 | 299.95 | 3.9 | 1.32 | 299.85 | 304.85 | 286.2 | 1465 |
| 1738013220 | 296.05 | -56.25 | -15.97 | 351.65 | 351.65 | 293.75 | 2230 |
| 1737754020 | 352.3 | -3.75 | -1.05 | 354.95 | 358 | 350.05 | 945 |
| 1737667620 | 356.05 | -0.1 | -0.03 | 358.25 | 358.7 | 349.9 | 415 |
| 1737581220 | 356.15 | 14.35 | 4.20 | 345.1 | 361.55 | 344.85 | 551 |
| 1737494820 | 341.8 | 5.1 | 1.51 | 333.1 | 342.05 | 329.14999 | 644 |
| 1737408420 | 336.7 | -1.45 | -0.43 | 337.55 | 341.1 | 334.5 | 419 |
| 1737149220 | 338.14999 | 1.05 | 0.31 | 334.2 | 340.64999 | 334.2 | 185 |
| 1737062820 | 337.1 | 3.8 | 1.14 | 334.89999 | 337.1 | 331.39999 | 83 |
| 1736976420 | 333.3 | -0.2 | -0.06 | 329.05 | 336.1 | 329.05 | 225 |
| 1736890020 | 333.5 | -0.35 | -0.10 | 334.75 | 337.75 | 332 | 285 |
| 1736803620 | 333.85 | 2.8 | 0.85 | 335.25 | 336.5 | 330.64999 | 453 |
| 1736544420 | 331.05 | -6.95 | -2.06 | 338.8 | 339.7 | 331.05 | 316 |
| 1736458020 | 338 | 4.85 | 1.46 | 336.45 | 343.45 | 336.14999 | 475 |
| 1736371620 | 333.14999 | 0.15 | 0.05 | 332.05 | 337.75 | 328.14999 | 373 |
| 1736285220 | 333 | -2.9 | -0.86 | 336.3 | 337.7 | 331 | 101 |
| 1736198820 | 335.89999 | 2.1 | 0.63 | 333.7 | 340.3 | 330.8 | 348 |
| 1735939620 | 333.8 | 11 | 3.41 | 321.7 | 333.8 | 321.2 | 9081 |
| 1735853220 | 322.8 | 3.8 | 1.19 | 320.05 | 328.5 | 320.05 | 609 |
| 1735594020 | 319 | -0.55 | -0.17 | 321.45 | 321.45 | 318.2 | 51 |
| 1735334820 | 319.55 | -5 | -1.54 | 328.05 | 328.05 | 319.55 | 185 |
| 1734989220 | 324.55 | -0.65 | -0.20 | 323.64999 | 326.95 | 321.64999 | 341 |
| 1734730020 | 325.2 | 0 | 0.00 | 321.3 | 328.25 | 318 | 668 |
| 1734643620 | 325.2 | 1.45 | 0.45 | 324.5 | 328.7 | 320.7 | 326 |
| 1734557220 | 323.75 | -5.65 | -1.72 | 330.14999 | 333.3 | 323.75 | 340 |
| 1734470820 | 329.39999 | -8.9 | -2.63 | 335.25 | 339.14999 | 328.25 | 290 |
| 1734384420 | 338.3 | -1.05 | -0.31 | 340.89999 | 342.64999 | 336.2 | 273 |
| 1734125220 | 339.35 | -3.7 | -1.08 | 345 | 345 | 339.35 | 197 |
| 1734038820 | 343.05 | -4.35 | -1.25 | 341.3 | 348.15 | 341.3 | 363 |
| 1733952420 | 347.4 | 4.15 | 1.21 | 343.1 | 347.4 | 335.05 | 1552 |
| 1733866020 | 343.25 | -2.05 | -0.59 | 343.5 | 351.25 | 343.25 | 134 |
| 1733779620 | 345.3 | -5.2 | -1.48 | 351.95 | 354.65 | 339.35 | 583 |
| 1733520420 | 350.5 | -3.8 | -1.07 | 350.05 | 353.15 | 350.05 | 247 |
| 1733434020 | 354.3 | -5 | -1.39 | 360.35 | 360.35 | 354.3 | 221 |
| 1733347620 | 359.3 | 4.5 | 1.27 | 358.1 | 360.25 | 354.05 | 266 |
| 1733261220 | 354.8 | -1.4 | -0.39 | 352.8 | 355.75 | 351.7 | 214 |
| 1733174820 | 356.2 | -1.2 | -0.34 | 359.25 | 360.8 | 356.2 | 228 |
| 1732915620 | 357.4 | 1.8 | 0.51 | 355.25 | 357.4 | 352.15 | 126 |
| 1732829220 | 355.6 | 2.75 | 0.78 | 355.2 | 355.6 | 351.3 | 71 |
| 1732742820 | 352.85 | -7.75 | -2.15 | 361.95 | 361.95 | 351 | 502 |
| 1732656420 | 360.6 | 4.25 | 1.19 | 360.85 | 362.4 | 357.3 | 462 |
| 1732570020 | 356.35 | -5.3 | -1.47 | 365.45 | 366.7 | 354.8 | 1759 |
| 1732310820 | 361.65 | 5.4 | 1.52 | 356.45 | 361.65 | 355.35 | 837 |
| 1732224420 | 356.25 | 13.95 | 4.08 | 343.6 | 356.75 | 341.05 | 523 |
| 1732138020 | 342.3 | -0.3 | -0.09 | 340 | 348.15 | 340 | 768 |
| 1732051620 | 342.6 | 4.3 | 1.27 | 336.7 | 342.6 | 335.8 | 280 |
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
