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 | 8.51 | 2.79483726888 | 304.49 | 318 | 303.2342 | 3153 | 312.06454396 | CS |
| 4 | 31.348 | 11.1300470084 | 281.652 | 318 | 277.82 | 6369 | 300.13234505 | CS |
| 12 | 12.42 | 4.13201144454 | 300.58 | 318 | 269.8 | 5250 | 292.15683697 | CS |
| 26 | -17.22 | -5.21470534795 | 330.22 | 340.88 | 269.8 | 6379 | 310.74929653 | CS |
| 52 | 28.5 | 10.0175746924 | 284.5 | 340.88 | 233.12 | 7430 | 283.22752716 | CS |
| 156 | -79.95 | -20.3461000127 | 392.95 | 429.9999 | 233.12 | 6896 | 309.40898173 | CS |
| 260 | -22.97 | -6.83691996309 | 335.97 | 429.9999 | 233.12 | 6988 | 322.39179324 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 313 | -3.42 | -1.08 | 312.36 | 316.724 | 311.64999 | 842 |
| 1738276080 | 316.42 | 4.32 | 1.38 | 314.94 | 318 | 312.8 | 2570 |
| 1738189740 | 312.1 | 2.55 | 0.82 | 310.58999 | 312.1 | 307.968 | 617 |
| 1738103280 | 309.55 | -2.35 | -0.75 | 311.505 | 313.70999 | 306.93 | 808 |
| 1738016820 | 311.89999 | 6.59 | 2.16 | 311.372 | 311.89999 | 308.634 | 10671 |
| 1737757440 | 305.312 | 1.27 | 0.42 | 304.49 | 305.5 | 303.2342 | 1100 |
| 1737671220 | 304.04199 | -0.24 | -0.08 | 302.482 | 305 | 300.63459 | 1488 |
| 1737584640 | 304.284 | 6.39 | 2.15 | 301.6 | 304.284 | 297.82 | 60375 |
| 1737498540 | 297.8919 | 9.19 | 3.18 | 293.75 | 299.52999 | 293.75 | 999 |
| 1737152880 | 288.7 | -6.09 | -2.06 | 290.23 | 292.24 | 287.52 | 3973 |
| 1737066420 | 294.785 | 3.18 | 1.09 | 292 | 295.664 | 290.426 | 389 |
| 1736979720 | 291.608 | 4.26 | 1.48 | 291.072 | 291.608 | 287.79 | 8084 |
| 1736893380 | 287.35199 | 1.85 | 0.65 | 287.79 | 291.988 | 285.77999 | 4278 |
| 1736806800 | 285.5 | -3.21 | -1.11 | 288.6 | 289.4048 | 285.5 | 11114 |
| 1736547720 | 288.706 | -0.9 | -0.31 | 297.39999 | 297.9875 | 288.41 | 4092 |
| 1736375340 | 289.61 | -1.53 | -0.53 | 289.61 | 289.61 | 289.61 | 301 |
| 1736288940 | 291.13869 | 6.14 | 2.15 | 285 | 291.356 | 280.00009 | 995 |
| 1736202360 | 285 | 3 | 1.06 | 284 | 285 | 280.8 | 271 |
| 1735942980 | 282 | 8.9 | 3.26 | 281.652 | 283.255 | 277.82 | 2519 |
| 1735856700 | 273.10199 | -6.9 | -2.46 | 286.1 | 286.1 | 273.10199 | 176 |
| 1735683960 | 280 | -5 | -1.75 | 279.152 | 283.544 | 277.72 | 242 |
| 1735597740 | 285 | 4.14 | 1.47 | 277.24 | 285 | 277.2 | 768 |
| 1735338000 | 280.8596 | -0.64 | -0.23 | 278.558 | 282.85 | 278.558 | 2667 |
| 1735252020 | 281.502 | 5.68 | 2.06 | 277.878 | 281.502 | 277.878 | 647 |
| 1735078200 | 275.825 | 0.59 | 0.22 | 269.8 | 280 | 269.8 | 797 |
| 1734992400 | 275.232 | 0.23 | 0.08 | 277.49 | 280.23399 | 273.93 | 15691 |
| 1734733200 | 275 | -2.69 | -0.97 | 273.91 | 279.188 | 272.72 | 3099 |
| 1734646800 | 277.69 | -10.02 | -3.48 | 279.26 | 279.26 | 269.88 | 21973 |
| 1734560940 | 287.714 | -1.38 | -0.48 | 283.72 | 287.714 | 282.19 | 1045 |
| 1734474360 | 289.096 | 5.4 | 1.90 | 287.24 | 289.096 | 284.664 | 3652 |
| 1734388140 | 283.7 | -0.51 | -0.18 | 283.142 | 288.798 | 283.142 | 1208 |
| 1734128940 | 284.20999 | -4.68 | -1.62 | 282.196 | 284.20999 | 281.466 | 1124 |
| 1734042480 | 288.89 | 1.3 | 0.45 | 288.89 | 288.89 | 283.17 | 411 |
| 1733955900 | 287.58999 | 0.89 | 0.31 | 287.24 | 289.0862 | 285.982 | 2850 |
| 1733869200 | 286.7 | -2.34 | -0.81 | 288.492 | 291.048 | 285.36 | 354 |
| 1733782800 | 289.04 | 0.41 | 0.14 | 290 | 296.8 | 286.95 | 5892 |
| 1733523600 | 288.63 | -2.08 | -0.72 | 289.87 | 294.10199 | 288.63 | 575 |
| 1733437500 | 290.71499 | 5.74 | 2.01 | 288.218 | 292.44 | 286.832 | 923 |
| 1733350980 | 284.976 | -1.56 | -0.54 | 288.344 | 289.38 | 283.72 | 1385 |
| 1733264700 | 286.5324 | 1.03 | 0.36 | 290 | 290 | 285.5 | 962 |
| 1733178180 | 285.5065 | -2.39 | -0.83 | 287 | 289.4099 | 285.27999 | 773 |
| 1732918200 | 287.896 | 5.9 | 2.09 | 288.89 | 289.286 | 285.56 | 175 |
| 1732746540 | 282 | -1.14 | -0.40 | 287.238 | 288.25 | 282 | 373 |
| 1732660140 | 283.135 | -3.87 | -1.35 | 283.27 | 285.035 | 282.548 | 244 |
| 1732573560 | 287.00799 | -0.03 | -0.01 | 284.418 | 287.95 | 283.52999 | 2094 |
| 1732314000 | 287.038 | 1.9 | 0.67 | 286.52 | 287.038 | 281.75599 | 21105 |
| 1732227900 | 285.13799 | 5.56 | 1.99 | 281.13 | 286.19 | 279.75 | 536 |
| 1732141740 | 279.58 | -3.08 | -1.09 | 281.02999 | 284.17 | 278.05 | 1414 |
| 1732054800 | 282.656 | -2.38 | -0.84 | 281.48399 | 286.81 | 280.848 | 1822 |
| 1731968640 | 285.04 | 4.96 | 1.77 | 284.856 | 287.60199 | 280.77 | 1640 |
| 1731709260 | 280.08 | -9.01 | -3.12 | 285.298 | 290.576 | 280.08 | 1841 |
| 1731622800 | 289.08999 | -5.79 | -1.96 | 290.89999 | 297.50599 | 289.08999 | 39768 |
| 1731536760 | 294.878 | -4.48 | -1.50 | 297 | 299.36 | 294.878 | 14813 |
| 1731450480 | 299.36 | -0.73 | -0.24 | 296.87 | 300.004 | 294.77999 | 13159 |
| 1731363600 | 300.08999 | 0.25 | 0.08 | 300 | 304.08 | 298.89999 | 7552 |
| 1731104400 | 299.83999 | -2.98 | -0.98 | 300.58 | 304.99 | 296.24 | 371 |
| 1731018540 | 302.822 | 0.63 | 0.21 | 305.44 | 306.908 | 302.45999 | 7344 |
| 1730931600 | 302.19529 | -6.09 | -1.98 | 306.19 | 306.20999 | 302 | 683 |
| 1730845680 | 308.288 | -4.21 | -1.35 | 315.98 | 315.98 | 308.288 | 228 |
| 1730759160 | 312.5 | -0.09 | -0.03 | 317.26799 | 317.26799 | 312 | 3062 |
| 1730496420 | 312.58999 | 4.5 | 1.46 | 315.511 | 315.511 | 311.82 | 151 |
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
