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 | 9.8 | 3.31416976666 | 295.7 | 307.1 | 294.1 | 57747 | 303.20008174 | DE |
| 4 | 9 | 3.03541315346 | 296.5 | 307.1 | 291.39999 | 57168 | 299.37973629 | DE |
| 12 | 8.5 | 2.86195286195 | 297 | 307.1 | 281.1 | 54180 | 295.24031781 | DE |
| 26 | 45.4 | 17.4548250673 | 260.1 | 307.1 | 239 | 58201 | 285.00825164 | DE |
| 52 | 57.55 | 23.2103246622 | 247.95 | 307.1 | 239 | 63356 | 271.79912066 | DE |
| 156 | 83 | 37.3033707865 | 222.5 | 307.1 | 156.22 | 602471 | 205.0108358 | DE |
| 260 | 84.6 | 38.2978723404 | 220.9 | 307.1 | 117.1 | 887942 | 193.76091291 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737494820 | 305.6 | -1.1 | -0.36 | 305.3 | 306.89999 | 303.3 | 45780 |
| 1737408420 | 306.7 | 1.1 | 0.36 | 305.8 | 307.1 | 305.1 | 49262 |
| 1737149220 | 305.6 | 2.9 | 0.96 | 303.39999 | 306.89999 | 303.1 | 92960 |
| 1737062820 | 302.7 | 1.4 | 0.46 | 301.5 | 303.8 | 299.8 | 58554 |
| 1736976420 | 301.3 | 5.3 | 1.79 | 295.6 | 301.89999 | 295.6 | 50396 |
| 1736890020 | 296 | 0.6 | 0.20 | 295.7 | 296 | 294.1 | 37565 |
| 1736803620 | 295.39999 | -1.8 | -0.61 | 296.39999 | 296.6 | 292 | 78591 |
| 1736544420 | 297.2 | -3.6 | -1.20 | 300.2 | 300.8 | 295.7 | 46373 |
| 1736458020 | 300.8 | -1 | -0.33 | 301.89999 | 301.89999 | 298.39999 | 29229 |
| 1736371620 | 301.8 | 1.1 | 0.37 | 300.1 | 302.89999 | 299.1 | 34153 |
| 1736285220 | 300.7 | 2.8 | 0.94 | 297.8 | 301 | 294.6 | 61200 |
| 1736198820 | 297.89999 | 0.2 | 0.07 | 299.1 | 299.3 | 294 | 89117 |
| 1735939620 | 297.7 | 1.6 | 0.54 | 296.7 | 298.89999 | 296.3 | 49721 |
| 1735853220 | 296.1 | 0.3 | 0.10 | 296.8 | 298.2 | 293.89999 | 59688 |
| 1735594020 | 295.8 | 0.6 | 0.20 | 295.2 | 296.8 | 293.7 | 35805 |
| 1735334820 | 295.2 | 0.4 | 0.14 | 296.5 | 299 | 291.39999 | 84903 |
| 1734989220 | 294.8 | -0.3 | -0.10 | 295.2 | 295.6 | 293.3 | 37283 |
| 1734730020 | 295.1 | -1 | -0.34 | 294.89999 | 295.89999 | 291 | 75126 |
| 1734643620 | 296.1 | -0.1 | -0.03 | 295.1 | 298.39999 | 295.1 | 49386 |
| 1734557220 | 296.2 | -2.7 | -0.90 | 298.1 | 301.89999 | 295 | 49894 |
| 1734470820 | 298.89999 | -1.1 | -0.37 | 299.39999 | 300.8 | 298.1 | 47305 |
| 1734384420 | 300 | -2.5 | -0.83 | 302.39999 | 302.8 | 299.5 | 42519 |
| 1734125220 | 302.5 | 3.4 | 1.14 | 297.7 | 303.5 | 297.6 | 61018 |
| 1734038820 | 299.1 | -2.5 | -0.83 | 301.7 | 302.89999 | 299.1 | 50451 |
| 1733952420 | 301.6 | 3.9 | 1.31 | 298 | 302.89999 | 298 | 48604 |
| 1733866020 | 297.7 | -3.3 | -1.10 | 301 | 301.1 | 292.2 | 97153 |
| 1733779620 | 301 | -1 | -0.33 | 300.5 | 302.3 | 298.39999 | 73859 |
| 1733520420 | 302 | -1.8 | -0.59 | 303.89999 | 304.5 | 300.8 | 65322 |
| 1733434020 | 303.8 | 3.7 | 1.23 | 299.5 | 304.6 | 299.39999 | 96297 |
| 1733347620 | 300.1 | 3 | 1.01 | 297.1 | 300.8 | 297.1 | 76957 |
| 1733261220 | 297.1 | 1.2 | 0.41 | 295.89999 | 298.89999 | 295.39999 | 43629 |
| 1733174820 | 295.89999 | 3.7 | 1.27 | 291.8 | 297 | 290.8 | 74750 |
| 1732915620 | 292.2 | 2.2 | 0.76 | 289.39999 | 292.5 | 287.89999 | 36360 |
| 1732829220 | 290 | 1.2 | 0.42 | 288.5 | 290 | 287.39999 | 31245 |
| 1732742820 | 288.8 | -1.5 | -0.52 | 290.1 | 291.2 | 285.7 | 45082 |
| 1732656420 | 290.3 | -2.2 | -0.75 | 291.8 | 293 | 289.89999 | 38338 |
| 1732570020 | 292.5 | 1.2 | 0.41 | 291.89999 | 293.2 | 290.1 | 41510 |
| 1732310820 | 291.3 | 0 | 0.00 | 291.7 | 292.89999 | 288.2 | 41157 |
| 1732224420 | 291.3 | 5.3 | 1.85 | 286.3 | 291.6 | 284.7 | 43614 |
| 1732138020 | 286 | 0.7 | 0.25 | 286 | 287.3 | 284.7 | 30646 |
| 1732051620 | 285.3 | -2.9 | -1.01 | 288.7 | 288.89999 | 281.89999 | 42954 |
| 1731965220 | 288.2 | -0.3 | -0.10 | 288.89999 | 288.89999 | 285.8 | 28898 |
| 1731705960 | 288.5 | 3.5 | 1.23 | 284.6 | 288.5 | 283.89999 | 49425 |
| 1731619560 | 285 | -0.1 | -0.04 | 284.3 | 286.8 | 282.6 | 55623 |
| 1731533160 | 285.1 | 1.5 | 0.53 | 287.6 | 289.89999 | 281.89999 | 105676 |
| 1731446820 | 283.6 | -5.5 | -1.90 | 287.89999 | 288.2 | 281.1 | 90710 |
| 1731360420 | 289.1 | 0.1 | 0.03 | 289.1 | 290.89999 | 288.6 | 55600 |
| 1731101220 | 289 | -0.8 | -0.28 | 289.8 | 290.7 | 286.39999 | 50368 |
| 1731014760 | 289.8 | -0.7 | -0.24 | 290.39999 | 293.2 | 287.1 | 63122 |
| 1730928360 | 290.5 | -1.1 | -0.38 | 291.6 | 298 | 289.1 | 72734 |
| 1730841960 | 291.6 | 1.6 | 0.55 | 290.5 | 292.3 | 289.8 | 20219 |
| 1730755560 | 290 | -1.5 | -0.51 | 292.3 | 293.5 | 288.6 | 35646 |
| 1730496360 | 291.5 | 2.8 | 0.97 | 289 | 292.5 | 288.6 | 19189 |
| 1730409960 | 288.7 | -3.5 | -1.20 | 290.1 | 290.8 | 284.2 | 68348 |
| 1730323560 | 292.2 | -3.2 | -1.08 | 294.8 | 295.2 | 291.6 | 35001 |
| 1730237160 | 295.39999 | -0.9 | -0.30 | 297 | 298.8 | 294.39999 | 31410 |
| 1730150760 | 296.3 | 3 | 1.02 | 295.39999 | 296.7 | 292.7 | 30840 |
| 1729888020 | 293.3 | -1.7 | -0.58 | 294.6 | 295.39999 | 292.6 | 24623 |
| 1729801560 | 295 | 1.4 | 0.48 | 293.6 | 296 | 293.6 | 29666 |
| 1729715160 | 293.6 | -2.8 | -0.94 | 296.7 | 297.1 | 292.89999 | 46704 |
| 1729628760 | 296.39999 | -4.9 | -1.63 | 301.2 | 301.3 | 294.5 | 103364 |
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
