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 | 24.0329 | 6.47752142742 | 371.02 | 400 | 363.2621 | 910 | 374.549782 | CS |
| 4 | 34.7529 | 9.64554537885 | 360.3 | 400 | 336.05 | 754 | 361.14958849 | CS |
| 12 | 35.0529 | 9.73691666667 | 360 | 400 | 332.55 | 1670 | 355.72851401 | CS |
| 26 | -34.1971 | -7.96670937682 | 429.25 | 461.72 | 331.35 | 1483 | 363.25652969 | CS |
| 52 | -74.7971 | -15.9193572417 | 469.85 | 506.4085 | 331.35 | 1402 | 410.05301565 | CS |
| 156 | 26.0229 | 7.05170311357 | 369.03 | 506.4085 | 292.38 | 1624 | 391.6826859 | CS |
| 260 | 114.9029 | 41.0147777976 | 280.15 | 506.4085 | 216.46 | 1521 | 391.10604472 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 395.0529 | 4.17 | 1.07 | 380.93 | 395.3418 | 379.65 | 236 |
| 1741300140 | 390.8817 | -6.4 | -1.61 | 398.44 | 400 | 389.55 | 439 |
| 1741213440 | 397.28 | 31.37 | 8.57 | 392.11 | 397.28 | 382.94 | 353 |
| 1741126800 | 365.91 | -6.09 | -1.64 | 372 | 387.62 | 365.91 | 894 |
| 1741040760 | 372 | 0.14 | 0.04 | 379.2 | 380.6 | 372 | 1686 |
| 1740781260 | 371.856 | 15.04 | 4.21 | 371.02 | 372.826 | 363.2621 | 1177 |
| 1740695340 | 356.82 | -9.37 | -2.56 | 360.65 | 367.38 | 353.3 | 458 |
| 1740608400 | 366.192 | -2.13 | -0.58 | 367.03 | 369.9 | 363.6313 | 459 |
| 1740522480 | 368.32 | 12.97 | 3.65 | 363.648 | 368.32 | 357.68 | 331 |
| 1740435600 | 355.35 | -2.11 | -0.59 | 359.386 | 365.85 | 355.35 | 700 |
| 1740176400 | 357.456 | 6.81 | 1.94 | 354.04 | 361.985 | 351.55 | 1051 |
| 1740090480 | 350.65 | -4.26 | -1.20 | 352.9 | 355.9698 | 347.26 | 237 |
| 1740003960 | 354.908 | 4.91 | 1.40 | 340.05 | 357 | 340.05 | 480 |
| 1739917740 | 350 | -9.33 | -2.60 | 365 | 366.9 | 336.05 | 1192 |
| 1739572020 | 359.3299 | -0.71 | -0.20 | 364.71 | 365.738 | 350.75 | 524 |
| 1739485320 | 360.04 | 10.08 | 2.88 | 348.26 | 360.04 | 348.26 | 1279 |
| 1739398920 | 349.9554 | -3.79 | -1.07 | 350 | 352.76 | 345.6 | 806 |
| 1739312940 | 353.75 | 4.51 | 1.29 | 352.31 | 353.75 | 350.54 | 435 |
| 1739226000 | 349.236 | 1.18 | 0.34 | 347.45 | 352.7 | 347.45 | 1279 |
| 1738967160 | 348.06 | -15.79 | -4.34 | 360.3 | 360.3 | 348.016 | 542 |
| 1738880400 | 363.85 | 7.15 | 2.00 | 359.1 | 367.82 | 352.77 | 280 |
| 1738794000 | 356.7 | -6.9 | -1.90 | 361.09 | 363.3 | 356.7 | 971 |
| 1738708080 | 363.6 | 5.66 | 1.58 | 364.39 | 364.414 | 358.25 | 525 |
| 1738621740 | 357.94 | -12.25 | -3.31 | 366.2 | 366.76 | 357.94 | 857 |
| 1738362000 | 370.1878 | -8.27 | -2.19 | 371.35 | 377.6 | 370 | 1494 |
| 1738276080 | 378.458 | 2.23 | 0.59 | 385.14 | 388 | 371 | 760 |
| 1738189740 | 376.226 | -4.77 | -1.25 | 373.1 | 376.696 | 369.7005 | 203 |
| 1738103280 | 381 | 0.02 | 0.00 | 382.85 | 385.17 | 378.458 | 7525 |
| 1738016820 | 380.984 | 12.98 | 3.53 | 380 | 386.3 | 373.8 | 2344 |
| 1737757440 | 368 | 7.5 | 2.08 | 383.31 | 386.94 | 368 | 2472 |
| 1737671220 | 360.5 | -2.65 | -0.73 | 374.68 | 376.82 | 360.5 | 998 |
| 1737584640 | 363.1515 | 11.24 | 3.19 | 354.9 | 369.06 | 354.9 | 705 |
| 1737498540 | 351.91 | -0.09 | -0.03 | 352 | 358 | 350 | 4641 |
| 1737152880 | 352 | 2.48 | 0.71 | 352.75 | 361.35 | 350.75 | 800 |
| 1737066420 | 349.524 | 6.77 | 1.98 | 342 | 350.306 | 340.338 | 808 |
| 1736979720 | 342.75 | 7.01 | 2.09 | 338.17 | 347.68 | 335 | 760 |
| 1736893380 | 335.738 | -3.66 | -1.08 | 339.4 | 342.51 | 335.22 | 1644 |
| 1736806800 | 339.4 | -1 | -0.29 | 332.55 | 341.8 | 332.55 | 6406 |
| 1736547720 | 340.4 | 0.38 | 0.11 | 336.95 | 345.25 | 333.05 | 2805 |
| 1736375340 | 340.02 | -17.87 | -4.99 | 338.25 | 343.3799 | 335.9392 | 326 |
| 1736288940 | 357.892 | 9.52 | 2.73 | 357.8 | 358.7 | 346.3761 | 455 |
| 1736202360 | 348.372 | 6.69 | 1.96 | 349.92 | 351.52 | 342.48 | 4598 |
| 1735942980 | 341.68 | -0.82 | -0.24 | 346.62 | 348.4 | 341.447 | 4106 |
| 1735856700 | 342.498 | -3.42 | -0.99 | 347 | 353 | 342.498 | 1199 |
| 1735683960 | 345.922 | -5.48 | -1.56 | 351.41 | 353.188 | 343.5 | 972 |
| 1735597740 | 351.406 | -0.36 | -0.10 | 352.168 | 352.538 | 349.174 | 3088 |
| 1735338000 | 351.764 | -5.67 | -1.59 | 363.376 | 363.376 | 351.542 | 1805 |
| 1735252020 | 357.434 | 2.64 | 0.75 | 361.92 | 362.096 | 355 | 1304 |
| 1735078200 | 354.79 | 4.79 | 1.37 | 344.4 | 360.16 | 344.4 | 818 |
| 1734992400 | 350 | 2.33 | 0.67 | 355 | 359.65 | 343.5 | 3134 |
| 1734733200 | 347.67 | -10.36 | -2.89 | 341.3 | 357.015 | 341.3 | 8347 |
| 1734646800 | 358.034 | 7.83 | 2.24 | 343.1 | 360.25 | 343.1 | 2960 |
| 1734560940 | 350.2 | -11.4 | -3.15 | 360.3 | 365.48 | 350.2 | 1235 |
| 1734474360 | 361.602 | 4.74 | 1.33 | 352.18 | 363.6098 | 350.15 | 1756 |
| 1734388140 | 356.86 | -3.44 | -0.96 | 356.03 | 360.3 | 356 | 2533 |
| 1734128940 | 360.304 | 0.41 | 0.11 | 360 | 362.24 | 356.416 | 1869 |
| 1734042480 | 359.898 | 2.31 | 0.65 | 358.25 | 363.94 | 356.42 | 1294 |
| 1733955900 | 357.588 | -3.54 | -0.98 | 361.7 | 366.8 | 354.86 | 2507 |
| 1733869200 | 361.132 | -6.28 | -1.71 | 360.7 | 370.3 | 357.5 | 2753 |
| 1733782800 | 367.4119 | 7.28 | 2.02 | 366.99 | 376.638 | 363.5 | 3781 |
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
