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 | -14 | -3.68421052632 | 380 | 384.43 | 355.57 | 26508 | 369.3083408 | DR |
| 4 | -22 | -5.67010309278 | 388 | 414.39 | 355.57 | 18419 | 382.53794799 | DR |
| 12 | -45.26 | -11.0052035209 | 411.26 | 450 | 355.57 | 14277 | 399.76612443 | DR |
| 26 | -26.53 | -6.7587190788 | 392.53 | 478.9 | 355.57 | 11049 | 408.64498157 | DR |
| 52 | -36.5 | -9.06832298137 | 402.5 | 550 | 335.73 | 8210 | 414.62079227 | DR |
| 156 | 93.27 | 34.1986580134 | 272.73 | 550 | 200 | 5100 | 359.44153685 | DR |
| 260 | 187.12 | 104.606440072 | 178.88 | 550 | 123.8 | 4250 | 311.93160588 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 366 | -6.16 | -1.66 | 361 | 377.98 | 361 | 45205 |
| 1739485320 | 372.16 | 7.89 | 2.17 | 371.08 | 373.73 | 364.3774 | 14867 |
| 1739398920 | 364.27 | -7.13 | -1.92 | 367.65 | 379.3 | 361.35 | 42571 |
| 1739312940 | 371.4 | 1.4 | 0.38 | 358.28 | 384.43 | 355.57 | 15481 |
| 1739226000 | 370 | -4.2 | -1.12 | 375.4 | 384.38 | 369.52 | 36175 |
| 1738967160 | 374.2 | -7.36 | -1.93 | 380 | 383.385 | 370 | 23446 |
| 1738880400 | 381.56 | -5.4 | -1.40 | 383 | 386.37 | 380.92 | 25735 |
| 1738794000 | 386.96 | -1.24 | -0.32 | 389.5 | 389.5 | 381 | 34890 |
| 1738708080 | 388.2 | -3.5 | -0.89 | 390 | 398.94 | 386 | 19944 |
| 1738621740 | 391.7 | -2.26 | -0.57 | 385.135 | 393 | 380.27 | 9322 |
| 1738362000 | 393.96 | -8.59 | -2.13 | 397 | 414.39 | 393.96 | 4672 |
| 1738276080 | 402.55 | 13.01 | 3.34 | 393.225 | 402.6 | 384.45 | 7492 |
| 1738189740 | 389.54 | -3.48 | -0.89 | 392.75 | 401.79 | 385.16 | 3410 |
| 1738103280 | 393.02 | 0.67 | 0.17 | 379.002 | 396.63 | 379.002 | 13845 |
| 1738016820 | 392.35 | -4.61 | -1.16 | 390 | 407.8 | 390 | 26812 |
| 1737757440 | 396.96 | 3.37 | 0.86 | 396.195 | 407.39 | 388.46 | 9039 |
| 1737671220 | 393.59 | 2.09 | 0.53 | 396.9 | 396.9 | 388.64 | 9567 |
| 1737584640 | 391.5 | -4.33 | -1.09 | 377.85 | 397.9999 | 377.85 | 19887 |
| 1737498540 | 395.83 | 6.19 | 1.59 | 389.64 | 408.25 | 387 | 23159 |
| 1737152880 | 389.64 | 1.64 | 0.42 | 388 | 393.5 | 370.67 | 9641 |
| 1737066420 | 388 | -2.75 | -0.70 | 380 | 403.64 | 380 | 10314 |
| 1736979720 | 390.75 | 4.37 | 1.13 | 403.34 | 403.34 | 381 | 30978 |
| 1736893380 | 386.38 | 3.66 | 0.96 | 385 | 388.13 | 381.735 | 19267 |
| 1736806800 | 382.72 | -0.95 | -0.25 | 383 | 397.67 | 380 | 13744 |
| 1736547720 | 383.674 | -22.04 | -5.43 | 380 | 402.11 | 380 | 10778 |
| 1736375340 | 405.71 | -10.33 | -2.48 | 410.22 | 416.5 | 403.41 | 15663 |
| 1736288940 | 416.04 | -5.96 | -1.41 | 410 | 418.79 | 401.03 | 64329 |
| 1736202360 | 422 | 2.24 | 0.53 | 418 | 430.5262 | 410.5 | 89534 |
| 1735942980 | 419.76 | -2.89 | -0.68 | 420.585 | 423.52 | 406.17 | 13354 |
| 1735856700 | 422.65 | 6.19 | 1.49 | 409 | 435 | 409 | 7233 |
| 1735683960 | 416.46 | -1.45 | -0.35 | 434.21 | 434.21 | 401.61 | 2874 |
| 1735597740 | 417.91 | -0.71 | -0.17 | 409.25 | 435 | 403.5 | 5653 |
| 1735338000 | 418.62 | 5.08 | 1.23 | 413.54 | 420.4 | 413.54 | 3718 |
| 1735252020 | 413.54 | 4.54 | 1.11 | 415.45 | 417.728 | 409.32 | 5760 |
| 1735078200 | 409 | -1 | -0.24 | 408 | 416.8 | 408 | 3509 |
| 1734992400 | 410 | 6.5 | 1.61 | 396 | 417.4105 | 396 | 11003 |
| 1734733200 | 403.5 | -2.42 | -0.60 | 400 | 417.11 | 395.5 | 7296 |
| 1734646800 | 405.92 | 1.71 | 0.42 | 403.5 | 420.67 | 403.5 | 8349 |
| 1734560940 | 404.21 | -12.75 | -3.06 | 416.76 | 416.76 | 403.24 | 7227 |
| 1734474360 | 416.955 | -3.29 | -0.78 | 421.48 | 421.48 | 415.02 | 4741 |
| 1734388140 | 420.24 | -2.48 | -0.59 | 420.295 | 422.7 | 417.87 | 6939 |
| 1734128940 | 422.72 | -6.27 | -1.46 | 421.9 | 426.7435 | 420.68 | 3051 |
| 1734042480 | 428.99 | -2.73 | -0.63 | 435 | 435 | 422.42 | 4225 |
| 1733955900 | 431.72 | 6.31 | 1.48 | 427.5 | 434.13 | 427.5 | 7043 |
| 1733869200 | 425.41 | 9.99 | 2.40 | 423.7 | 430.97 | 423.7 | 3196 |
| 1733782800 | 415.42 | -4.69 | -1.12 | 412.16 | 420.65 | 412.16 | 4944 |
| 1733523600 | 420.11 | -5.43 | -1.28 | 416.26 | 422 | 416.26 | 2979 |
| 1733437500 | 425.54 | -11.89 | -2.72 | 424.12 | 430.92 | 424.12 | 3857 |
| 1733350980 | 437.43 | -3.23 | -0.73 | 439.195 | 440.66 | 437 | 10709 |
| 1733264700 | 440.66 | 9.66 | 2.24 | 430.92 | 450 | 430.92 | 10822 |
| 1733178180 | 431 | 11.2 | 2.67 | 426.22 | 431 | 409.06 | 22392 |
| 1732918200 | 419.8 | 5.2 | 1.25 | 411.5 | 419.8 | 403 | 3286 |
| 1732746540 | 414.6 | -4.43 | -1.06 | 410.1 | 418.9 | 410.1 | 3268 |
| 1732660140 | 419.03 | -10.62 | -2.47 | 417.675 | 429.34 | 406 | 4466 |
| 1732573560 | 429.65 | -1.86 | -0.43 | 431 | 440 | 413.93 | 5368 |
| 1732314000 | 431.51 | 7.35 | 1.73 | 411.26 | 431.89 | 411.26 | 3432 |
| 1732227900 | 424.16 | 4.62 | 1.10 | 407.1 | 425 | 407.1 | 5947 |
| 1732141740 | 419.54 | 2.36 | 0.57 | 404.29 | 424.99 | 404.29 | 2851 |
| 1732054800 | 417.18 | -2.02 | -0.48 | 425 | 425 | 404.99 | 4942 |
| 1731968640 | 419.2 | 4.32 | 1.04 | 401.13 | 420 | 401.13 | 9408 |
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
