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 | -7.92 | -2.89802041787 | 273.29 | 273.95 | 265.08 | 140299 | 269.90095395 | SP |
| 4 | 9.13 | 3.56306587574 | 256.24 | 273.95 | 251.75 | 115826 | 263.41391731 | SP |
| 12 | -7.2 | -2.64152327842 | 272.57 | 280.625 | 251.75 | 90743 | 266.4213741 | SP |
| 26 | 19.2 | 7.79948815859 | 246.17 | 280.625 | 228.59 | 79601 | 258.82090716 | SP |
| 52 | 46.89 | 21.4619187111 | 218.48 | 280.625 | 217.83 | 82708 | 246.4130407 | SP |
| 156 | 78.49 | 42.0002140411 | 186.88 | 280.625 | 156.85 | 98012 | 203.78435287 | SP |
| 260 | 108.43 | 69.0900981267 | 156.94 | 280.625 | 89.8791 | 127883 | 182.67752771 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738107000 | 265.95999 | -1.75 | -0.65 | 268.04 | 268.04 | 265.08 | 131985 |
| 1738020600 | 267.70999 | -4.64 | -1.70 | 267.75 | 269 | 266.38 | 80430 |
| 1737761400 | 272.35 | 0.57 | 0.21 | 273.95 | 273.95 | 272.02999 | 71915 |
| 1737675000 | 271.77999 | 0 | 0.00 | 271.77999 | 271.77999 | 271.77999 | 0 |
| 1737588600 | 271.77999 | -0.67 | -0.25 | 273.29 | 273.29 | 271.49 | 276865 |
| 1737502200 | 272.45 | 5.96 | 2.24 | 268.94 | 272.45 | 268.94 | 113368 |
| 1737156600 | 266.49 | 1.42 | 0.54 | 266.99 | 267.70819 | 265.9605 | 75165 |
| 1737070200 | 265.07 | 2.87 | 1.09 | 263.19 | 265.60899 | 262.89999 | 65547 |
| 1736983800 | 262.2 | 2.16 | 0.83 | 264.48 | 264.48 | 261.89 | 402146 |
| 1736897400 | 260.04 | 3.31 | 1.29 | 258.89 | 260.63 | 257.79 | 80515 |
| 1736811000 | 256.73 | 2.73 | 1.07 | 252.13 | 256.89 | 251.75 | 75187 |
| 1736551800 | 254 | -2.92 | -1.14 | 255.36 | 255.75 | 253.36 | 113012 |
| 1736379000 | 256.92 | 0.87 | 0.34 | 255.21 | 257.19 | 253.67 | 59429 |
| 1736292600 | 256.05 | -1.04 | -0.40 | 257.95 | 258.13 | 255.18 | 55340 |
| 1736206200 | 257.08999 | 0.19 | 0.07 | 258.47 | 259.545 | 256.55 | 67960 |
| 1735947000 | 256.89999 | 3.07 | 1.21 | 254.44 | 257.3225 | 253.835 | 101485 |
| 1735860600 | 253.83 | -0.56 | -0.22 | 256.24 | 256.91 | 252.62 | 82860 |
| 1735687800 | 254.3905 | -0.44 | -0.17 | 255.42 | 256.0833 | 253.91 | 60375 |
| 1735601400 | 254.83 | -2.5 | -0.97 | 254.75 | 255.84 | 252.15 | 64340 |
| 1735342200 | 257.33 | -1.97 | -0.76 | 258.17 | 259.285 | 255.561 | 49054 |
| 1735255800 | 259.3 | 0.37 | 0.14 | 258.27 | 259.79 | 257.33 | 49657 |
| 1735077840 | 258.93 | 2.03 | 0.79 | 256.76 | 258.94 | 256.51 | 38032 |
| 1734996600 | 256.89999 | -0.12 | -0.05 | 256.77999 | 257.16 | 254.865 | 107950 |
| 1734737400 | 257.02 | 2.51 | 0.99 | 253.84 | 259.039 | 253.62 | 161209 |
| 1734651000 | 254.51 | -0.5 | -0.20 | 256.95999 | 258.15499 | 254.2 | 159112 |
| 1734564600 | 255.01 | -8.79 | -3.33 | 263.41 | 263.83 | 255.01 | 73172 |
| 1734478200 | 263.8 | -2.98 | -1.12 | 265.77 | 265.96499 | 263.555 | 178274 |
| 1734391800 | 266.77999 | 0.07 | 0.03 | 266.98 | 267.89999 | 265.91 | 114987 |
| 1734132600 | 266.70999 | -0.9 | -0.34 | 267.83999 | 268.06 | 266.39999 | 82194 |
| 1734046200 | 267.61 | -2.1 | -0.78 | 269.55 | 269.99 | 267.52 | 51652 |
| 1733959800 | 269.70999 | 0.04 | 0.01 | 271.39999 | 271.39999 | 269.56 | 50477 |
| 1733873400 | 269.67 | -1.09 | -0.40 | 270.36 | 270.86 | 268.43 | 92502 |
| 1733787000 | 270.76 | -2.34 | -0.86 | 273.58999 | 273.6399 | 270.54 | 83703 |
| 1733527800 | 273.1 | -0.85 | -0.31 | 274.8 | 275.52 | 272.7298 | 104582 |
| 1733441400 | 273.95 | -3.18 | -1.15 | 277.3 | 277.3 | 273.8 | 58930 |
| 1733355000 | 277.13 | 1.32 | 0.48 | 276.13 | 277.16 | 275.395 | 42902 |
| 1733268600 | 275.81 | -1.67 | -0.60 | 277.72 | 277.72 | 274.9162 | 68510 |
| 1733182200 | 277.48 | -2.22 | -0.79 | 279.6 | 279.6 | 276.9201 | 48162 |
| 1732917840 | 279.7 | 1.64 | 0.59 | 278.69 | 279.87 | 278.69 | 28802 |
| 1732750200 | 278.06 | -1.07 | -0.38 | 279.83 | 280.625 | 277.6458 | 48173 |
| 1732663800 | 279.13 | -0.07 | -0.03 | 278.98 | 279.35 | 277.93 | 54678 |
| 1732577400 | 279.2 | 2.46 | 0.89 | 278.62 | 279.97 | 278.32799 | 69803 |
| 1732318200 | 276.74 | 3.42 | 1.25 | 274.23 | 276.88 | 274 | 78466 |
| 1732231800 | 273.32 | 3.78 | 1.40 | 270.62 | 274.01 | 269.77999 | 79200 |
| 1732145400 | 269.54 | 0.51 | 0.19 | 269.52 | 269.72 | 267.08999 | 60581 |
| 1732059000 | 269.02999 | 0.25 | 0.09 | 266.57 | 269.52 | 266.55 | 60223 |
| 1731972600 | 268.77999 | 0.18 | 0.07 | 269.01 | 269.75099 | 267.75 | 51773 |
| 1731713400 | 268.6 | -1.89 | -0.70 | 269.58 | 270.76 | 268.1019 | 70703 |
| 1731627000 | 270.49 | -4.75 | -1.73 | 275.19 | 275.455 | 270.20229 | 56748 |
| 1731540600 | 275.24 | 0.44 | 0.16 | 275.64999 | 277.17 | 274.94 | 71084 |
| 1731454200 | 274.8 | -2.9 | -1.04 | 277.92 | 278.05 | 273.945 | 92209 |
| 1731367800 | 277.7 | 2.41 | 0.88 | 277.1 | 278.6034 | 277.1 | 85471 |
| 1731108600 | 275.29 | 2.65 | 0.97 | 273.08 | 276.02 | 272.89999 | 121766 |
| 1731022200 | 272.64 | -1.15 | -0.42 | 274.66 | 274.66 | 272.34339 | 77426 |
| 1730935800 | 273.79 | 10.88 | 4.14 | 272.57 | 274.24 | 269.5 | 200009 |
| 1730849400 | 262.91 | 4.54 | 1.76 | 259.06 | 263 | 258.67 | 49036 |
| 1730763000 | 258.37 | -0.02 | -0.01 | 258.63 | 260.1 | 257.83999 | 56461 |
| 1730500200 | 258.39 | 0.88 | 0.34 | 259.04 | 260.49 | 258.25 | 26523 |
| 1730413800 | 257.51 | -3.26 | -1.25 | 259.1 | 259.54 | 257.34179 | 28664 |
| 1730327400 | 260.77 | -0.12 | -0.05 | 259.85 | 262.26 | 259.58 | 157004 |
| 1730241000 | 260.89 | -0.38 | -0.15 | 260.23 | 261.6844 | 259 | 35097 |
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
