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 | 4.455 | 1.39679255044 | 318.945 | 327.26 | 308.79 | 7808 | 320.8054762 | DR |
| 4 | 20.085 | 6.62182879185 | 303.315 | 341.98 | 297.18 | 31166 | 323.07218378 | DR |
| 12 | 47.46 | 17.199391172 | 275.94 | 341.98 | 270.54 | 16822 | 311.53826971 | DR |
| 26 | 19.115 | 6.28193962897 | 304.285 | 341.98 | 256.17 | 13394 | 296.09008683 | DR |
| 52 | 79.63 | 32.6660376584 | 243.77 | 341.98 | 240.01 | 13629 | 282.56382956 | DR |
| 156 | -7.8999 | -2.38451626457 | 331.2999 | 349.6 | 161.67 | 11902 | 253.92414881 | DR |
| 260 | 197.1 | 156.057007126 | 126.3 | 349.6899 | 53.328 | 11126 | 227.95279794 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 322.07 | -2.96 | -0.91 | 322.71499 | 325.74 | 317.73 | 15968 |
| 1732573560 | 325.02999 | 1.41 | 0.44 | 323.20999 | 327.26 | 323.08 | 4309 |
| 1732314000 | 323.62 | 6.46 | 2.04 | 317.685 | 325.67 | 315.01 | 4609 |
| 1732227900 | 317.16 | -0.03 | -0.01 | 308.79 | 321.74 | 308.79 | 4881 |
| 1732141740 | 317.19 | 1.43 | 0.45 | 318.945 | 325.51 | 314.41199 | 9278 |
| 1732054800 | 315.76 | -6.89 | -2.14 | 312.63 | 317.81 | 312.63 | 9795 |
| 1731968640 | 322.64999 | 4.73 | 1.49 | 316.355 | 323 | 309.89999 | 6816 |
| 1731709260 | 317.92 | -2.24 | -0.70 | 319 | 327.39 | 315.87 | 18929 |
| 1731622800 | 320.16 | -5.47 | -1.68 | 323.02 | 323.45999 | 318.20999 | 125273 |
| 1731536760 | 325.63 | 1.63 | 0.50 | 319.92 | 326.74 | 319.83999 | 236566 |
| 1731450480 | 324 | -5.74 | -1.74 | 321.605 | 324.57 | 318.27 | 106454 |
| 1731363600 | 329.74 | -2.96 | -0.89 | 331.474 | 331.93 | 325.4501 | 10896 |
| 1731104400 | 332.7 | -5.25 | -1.55 | 327.36 | 332.7 | 326.1801 | 10626 |
| 1731018540 | 337.95 | 8.66 | 2.63 | 334.55 | 341.98 | 330.64999 | 13062 |
| 1730931600 | 329.29 | 15.19 | 4.84 | 324.18 | 329.31 | 320 | 17716 |
| 1730845680 | 314.1 | 9.22 | 3.02 | 307.875 | 314.82 | 307.01 | 2435 |
| 1730759160 | 304.88 | 1.73 | 0.57 | 306.89 | 312.64 | 301.97 | 3446 |
| 1730496420 | 303.14999 | 2.44 | 0.81 | 305.81 | 306.7299 | 302.56 | 3898 |
| 1730409780 | 300.70999 | -1.07 | -0.35 | 303.27999 | 304.02 | 297.18 | 4202 |
| 1730323500 | 301.77999 | -3.73 | -1.22 | 303.315 | 307.6 | 301.73 | 14175 |
| 1730237280 | 305.51 | -5.56 | -1.79 | 304.35 | 308.64 | 303.66 | 3242 |
| 1730150880 | 311.07 | 5.67 | 1.86 | 307.82 | 313.613 | 307.82 | 4560 |
| 1729891500 | 305.39999 | -5.1 | -1.64 | 310.62 | 312.33999 | 303.69 | 8100 |
| 1729805160 | 310.5 | 3 | 0.98 | 306.66 | 310.5 | 305.70999 | 9716 |
| 1729718940 | 307.5 | 2.57 | 0.84 | 304.42 | 309.85 | 302.83999 | 11738 |
| 1729632300 | 304.934 | -1.6 | -0.52 | 304.66 | 305.12 | 300.92 | 6729 |
| 1729545600 | 306.52999 | -4.05 | -1.30 | 304.74 | 308.3 | 302.5401 | 2279 |
| 1729286400 | 310.58 | 1.68 | 0.54 | 311.64999 | 312.45999 | 305.99 | 7898 |
| 1729200000 | 308.89999 | -2.24 | -0.72 | 315.145 | 315.145 | 305.18 | 3650 |
| 1729113960 | 311.14 | 8.02 | 2.65 | 305.415 | 311.79 | 303.08999 | 2669 |
| 1729027680 | 303.12 | -2.15 | -0.70 | 306.705 | 308.77 | 300.94 | 2188 |
| 1728941220 | 305.27 | 4.25 | 1.41 | 301.6873 | 305.36 | 299.07 | 2057 |
| 1728681900 | 301.02 | -1.16 | -0.38 | 299.01 | 304.54 | 298.8201 | 4900 |
| 1728595560 | 302.18 | -6.32 | -2.05 | 300.01 | 303.05 | 296.83999 | 2411 |
| 1728508800 | 308.5 | 8.87 | 2.96 | 307.46499 | 308.89 | 293.54 | 1672 |
| 1728422580 | 299.63 | 2.57 | 0.87 | 302.745 | 302.745 | 299.55 | 6260 |
| 1728336000 | 297.06 | -0.29 | -0.10 | 297.925 | 299.88 | 294.38 | 11306 |
| 1728077220 | 297.35 | -0.12 | -0.04 | 299.295 | 299.3 | 294.39 | 3986 |
| 1727990760 | 297.47 | -9.69 | -3.15 | 301.015 | 301.48 | 295.83999 | 7784 |
| 1727904000 | 307.16 | -0.84 | -0.27 | 306.77 | 308.7 | 304.1 | 5458 |
| 1727818140 | 308 | -0.89 | -0.29 | 314.8 | 314.8 | 304.98 | 20349 |
| 1727731380 | 308.89 | -5.11 | -1.63 | 312.64999 | 313.99 | 308.89 | 2825 |
| 1727472000 | 314 | 3 | 0.96 | 313.815 | 315.56 | 301.31 | 5714 |
| 1727386200 | 311 | 6.6 | 2.17 | 312.225 | 314.83 | 308.89999 | 22157 |
| 1727299200 | 304.39999 | 1.68 | 0.55 | 305 | 305.70999 | 301.0801 | 8796 |
| 1727212800 | 302.72 | 2.57 | 0.86 | 304.0399 | 304.05 | 298.86 | 6306 |
| 1727126940 | 300.14999 | -3.24 | -1.07 | 295.64 | 302.18 | 295.64 | 3913 |
| 1726867200 | 303.39 | -6.85 | -2.21 | 300.83999 | 305.22 | 299.02999 | 9402 |
| 1726781220 | 310.24 | 14 | 4.73 | 305.69 | 310.8 | 304.11 | 3896 |
| 1726694460 | 296.24 | 1.93 | 0.66 | 291.89999 | 299 | 291.89999 | 6423 |
| 1726608240 | 294.31 | 7.08 | 2.46 | 292.01 | 295.3568 | 289.365 | 3013 |
| 1726521720 | 287.23 | 5.09 | 1.80 | 280.26 | 287.3 | 280.26 | 5020 |
| 1726262940 | 282.14 | 3.21 | 1.15 | 279.455 | 283.6308 | 279.455 | 5807 |
| 1726176540 | 278.93 | 0.47 | 0.17 | 275.69 | 280.27 | 274.94 | 10641 |
| 1726090140 | 278.45999 | -1.8 | -0.64 | 275.79 | 278.47 | 270.54 | 92456 |
| 1726003500 | 280.26 | 0.68 | 0.24 | 276.2 | 280.27 | 273.93 | 18519 |
| 1725917160 | 279.58 | 2.91 | 1.05 | 282.08 | 287.54 | 276.18 | 5866 |
| 1725658020 | 276.67 | -4.93 | -1.75 | 282.455 | 285.66 | 275 | 21558 |
| 1725571440 | 281.6 | 3.94 | 1.42 | 284.83 | 286.17399 | 277.6658 | 19851 |
| 1725485040 | 277.66 | -4.92 | -1.74 | 275.94 | 281.72 | 275.94 | 4866 |
| 1725398880 | 282.58 | -2.84 | -1.00 | 291.35 | 292.45999 | 282.36 | 4003 |
| 1725053340 | 285.42 | 3.19 | 1.13 | 283.45 | 289.16 | 283.45 | 3797 |
| 1724966400 | 282.23 | 0.55 | 0.20 | 283.685 | 286.35 | 281.66 | 10643 |
| 1724880360 | 281.68 | 0.24 | 0.09 | 280.18 | 282.5 | 278.2701 | 3253 |
| 1724794080 | 281.44 | 0.23 | 0.08 | 279.945 | 283.52 | 278.514 | 2915 |
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
