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 | 30.08 | 10.0293411576 | 299.92 | 339.63 | 299.92 | 701 | 324.863327 | CS |
| 4 | 32.411 | 10.8911955751 | 297.589 | 339.63 | 294.12 | 307 | 317.15198119 | CS |
| 12 | -14 | -4.06976744186 | 344 | 344.34 | 280.85 | 212 | 309.67634944 | CS |
| 26 | -38.17 | -10.3674932776 | 368.17 | 368.17 | 280.85 | 118 | 315.56380582 | CS |
| 52 | 23.5 | 7.66721044046 | 306.5 | 368.43 | 243.42 | 141 | 297.16139187 | CS |
| 156 | -93 | -21.9858156028 | 423 | 466.14 | 243.42 | 205 | 357.55763141 | CS |
| 260 | 6.85 | 2.11975862603 | 323.15 | 473.65 | 243.42 | 229 | 353.05212762 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738103220 | 330 | 0 | 0.00 | 330 | 330 | 330 | 0 |
| 1738016820 | 330 | 12.66 | 3.99 | 319.33999 | 331 | 319.33999 | 1238 |
| 1737757440 | 317.33999 | 0 | 0.00 | 317.33999 | 317.33999 | 317.33999 | 0 |
| 1737671040 | 317.33999 | 0 | 0.00 | 317.33999 | 317.33999 | 317.33999 | 0 |
| 1737584640 | 317.33999 | -0.65 | -0.20 | 339.63 | 339.63 | 317.33999 | 626 |
| 1737498540 | 317.99 | 7.06 | 2.27 | 299.92 | 331.49 | 299.92 | 240 |
| 1737152880 | 310.9298 | 1.32 | 0.43 | 321 | 321 | 310.9298 | 37 |
| 1737066420 | 309.613 | 0.98 | 0.32 | 309.613 | 309.613 | 309.613 | 2 |
| 1736979720 | 308.6305 | 7.27 | 2.41 | 302.11 | 321 | 302.11 | 1245 |
| 1736893380 | 301.36 | 7.24 | 2.46 | 301.36 | 301.36 | 301.36 | 1 |
| 1736806800 | 294.12 | -7.25 | -2.41 | 294.12 | 294.12 | 294.12 | 3 |
| 1736547720 | 301.3684 | -4.2 | -1.37 | 301.3684 | 301.3684 | 301.3684 | 72 |
| 1736375340 | 305.5674 | 0 | 0.00 | 305.5674 | 305.5674 | 305.5674 | 0 |
| 1736288940 | 305.5674 | 8.09 | 2.72 | 295.48 | 305.5674 | 295.48 | 22 |
| 1736202360 | 297.48 | -0.11 | -0.04 | 300 | 300 | 297.48 | 188 |
| 1735943100 | 297.589 | 0 | 0.00 | 297.589 | 297.589 | 297.589 | 0 |
| 1735856700 | 297.589 | -3.59 | -1.19 | 297.589 | 297.589 | 297.589 | 10 |
| 1735684140 | 301.18169 | 0 | 0.00 | 301.18169 | 301.18169 | 301.18169 | 0 |
| 1735597740 | 301.18169 | 5.04 | 1.70 | 290 | 303.29 | 290 | 22 |
| 1735338000 | 296.14 | -3.86 | -1.29 | 296.14 | 296.14 | 296.14 | 1491 |
| 1735252020 | 300 | 0 | 0.00 | 300 | 300 | 300 | 1 |
| 1735078200 | 300 | -3.5 | -1.15 | 300 | 300 | 300 | 80 |
| 1734992400 | 303.5 | 18.8 | 6.60 | 310.14 | 310.14 | 280.85 | 350 |
| 1734733200 | 284.7 | -17.08 | -5.66 | 284.7 | 284.7 | 284.7 | 25 |
| 1734646800 | 301.7808 | -1.54 | -0.51 | 301.7808 | 301.7808 | 301.7808 | 5 |
| 1734560940 | 303.32 | -4.76 | -1.55 | 308.25 | 308.25 | 289.43 | 160 |
| 1734474540 | 308.08499 | 0 | 0.00 | 308.08499 | 308.08499 | 308.08499 | 0 |
| 1734388140 | 308.08499 | 22.32 | 7.81 | 300 | 308.08499 | 300 | 56 |
| 1734128940 | 285.76 | -9.24 | -3.13 | 285.76 | 285.76 | 285.76 | 4 |
| 1734042480 | 295 | -21.06 | -6.66 | 305 | 305 | 295 | 78 |
| 1733955600 | 316.06 | 0 | 0.00 | 316.06 | 316.06 | 316.06 | 0 |
| 1733869200 | 316.06 | -0.9 | -0.28 | 316.06 | 316.06 | 316.06 | 33 |
| 1733782800 | 316.95999 | -1.83 | -0.57 | 322.45 | 322.45 | 316.95999 | 60 |
| 1733523600 | 318.79 | 23.94 | 8.12 | 299.034 | 318.79 | 299.034 | 115 |
| 1733437500 | 294.85 | -22.35 | -7.05 | 291.39 | 318.79 | 291.39 | 218 |
| 1733350980 | 317.2 | 7.2 | 2.32 | 290.2489 | 317.2 | 290.2489 | 85 |
| 1733264700 | 310 | -8.44 | -2.65 | 310 | 310 | 310 | 80 |
| 1733178180 | 318.44 | 15.52 | 5.12 | 318.44 | 318.44 | 318.44 | 7 |
| 1732919340 | 302.9205 | 0 | 0.00 | 302.9205 | 302.9205 | 302.9205 | 0 |
| 1732746540 | 302.9205 | -4.06 | -1.32 | 302.9205 | 302.9205 | 302.9205 | 10 |
| 1732660140 | 306.98 | 5.07 | 1.68 | 304.959 | 306.98 | 289.51 | 174 |
| 1732573560 | 301.90859 | 13.68 | 4.74 | 288.32 | 301.90859 | 288.32 | 12 |
| 1732314000 | 288.2325 | 2.52 | 0.88 | 304.25 | 305 | 288.2325 | 45 |
| 1732227900 | 285.70999 | -14.79 | -4.92 | 285.54 | 291.497 | 285.52999 | 603 |
| 1732141200 | 300.5 | 0 | 0.00 | 300.5 | 300.5 | 300.5 | 0 |
| 1732054800 | 300.5 | -3.5 | -1.15 | 304 | 304 | 300.495 | 47 |
| 1731968640 | 304 | -4.3 | -1.39 | 308.3 | 317.2 | 304 | 9 |
| 1731709260 | 308.3 | -5.2 | -1.66 | 318.97 | 318.97 | 308.3 | 1051 |
| 1731622800 | 313.5 | -7.5 | -2.34 | 319.5 | 321.94799 | 313.5 | 72 |
| 1731536760 | 321 | -12.09 | -3.63 | 333.08999 | 333.08999 | 321 | 506 |
| 1731450480 | 333.08999 | 7.79 | 2.39 | 306.26 | 333.08999 | 306.26 | 120 |
| 1731363600 | 325.30399 | -15.73 | -4.61 | 344.34 | 344.34 | 323.5992 | 96 |
| 1731104400 | 341.03 | 10.03 | 3.03 | 344.13 | 344.13 | 330 | 35 |
| 1731018540 | 331 | -12 | -3.50 | 331.5 | 331.5 | 331 | 20 |
| 1730931600 | 343 | -0.37 | -0.11 | 344 | 344 | 321.5 | 172 |
| 1730845560 | 343.365 | 0 | 0.00 | 343.365 | 343.365 | 343.365 | 0 |
| 1730759160 | 343.365 | 1.28 | 0.37 | 343.365 | 343.365 | 343.365 | 22 |
| 1730496420 | 342.0849 | -17.38 | -4.83 | 359.45 | 359.46 | 342.0849 | 43 |
| 1730409900 | 359.46 | 0 | 0.00 | 359.46 | 359.46 | 359.46 | 0 |
| 1730323500 | 359.46 | 3.46 | 0.97 | 350 | 359.46 | 350 | 111 |
| 1730237280 | 356 | 0 | 0.00 | 356 | 356 | 356 | 0 |
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
