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 | -6.56 | -2.36831654572 | 276.99 | 278.0849 | 270.43 | 725808 | 276.45138157 | SP |
| 4 | -7.02 | -2.53018561903 | 277.45 | 278.75 | 270.43 | 623314 | 276.16037795 | SP |
| 12 | -14.34 | -5.03564279945 | 284.77 | 285.3796 | 260.7 | 624939 | 273.06905565 | SP |
| 26 | 17.52 | 6.92736546598 | 252.91 | 285.6 | 247.395 | 570832 | 269.39645782 | SP |
| 52 | 36.6 | 15.6523970406 | 233.83 | 285.6 | 233.4161 | 573970 | 256.53835515 | SP |
| 156 | 41.11 | 17.9269143555 | 229.32 | 285.6 | 182.88 | 680878 | 225.89186494 | SP |
| 260 | 84.93 | 45.7843665768 | 185.5 | 285.6 | 110.05 | 748662 | 212.1717131 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 270.43 | -5.33 | -1.93 | 276.18 | 276.18 | 269.785 | 903400 |
| 1740094200 | 275.76 | -1.79 | -0.64 | 276.56 | 276.94 | 273.625 | 1214589 |
| 1740007800 | 277.55 | -0.02 | -0.01 | 277.02999 | 278.0849 | 276.5554 | 508794 |
| 1739921400 | 277.57 | 1.88 | 0.68 | 276.70999 | 277.62 | 275.91 | 626779 |
| 1739575800 | 275.69 | -0.79 | -0.29 | 276.99 | 277.2 | 275.665 | 552669 |
| 1739489400 | 276.48 | 1.45 | 0.53 | 275 | 276.6 | 274.3 | 550539 |
| 1739403000 | 275.02999 | -1.39 | -0.50 | 273.42 | 275.4629 | 273 | 529409 |
| 1739316600 | 276.42 | -1.53 | -0.55 | 276.52999 | 276.68 | 275.58999 | 505335 |
| 1739230200 | 277.95 | 1.64 | 0.59 | 278.02 | 278.0249 | 276.4644 | 525149 |
| 1738971000 | 276.31 | -0.82 | -0.30 | 277.92 | 278.75 | 275.9871 | 1252441 |
| 1738884600 | 277.13 | -0.14 | -0.05 | 277.94 | 278.02499 | 275.1 | 593282 |
| 1738798200 | 277.27 | 2.05 | 0.74 | 276.01 | 277.342 | 274.58 | 636680 |
| 1738711800 | 275.22 | 0.6 | 0.22 | 274.52999 | 275.9417 | 274.26 | 476912 |
| 1738625400 | 274.62 | -0.99 | -0.36 | 271.39999 | 275.64 | 270.4562 | 645198 |
| 1738366200 | 275.61 | -2.1 | -0.76 | 277.77 | 278.7299 | 275.27999 | 595806 |
| 1738279800 | 277.70999 | 3.42 | 1.25 | 276.2 | 278.48 | 275.62 | 510188 |
| 1738193400 | 274.29 | -0.6 | -0.22 | 274.74 | 275.8 | 273.42 | 493578 |
| 1738107000 | 274.89 | 0.01 | 0.00 | 275.14 | 275.83999 | 273.5362 | 542255 |
| 1738020600 | 274.88 | -2.45 | -0.88 | 274 | 275.43 | 273.26 | 703633 |
| 1737761400 | 277.33 | 0.65 | 0.23 | 277.45 | 278.3854 | 276.89999 | 422775 |
| 1737675000 | 276.68 | 0 | 0.00 | 276.68 | 276.68 | 276.68 | 0 |
| 1737588600 | 276.68 | -0.7 | -0.25 | 278.18 | 278.18 | 276.5 | 554232 |
| 1737502200 | 277.38 | 3.56 | 1.30 | 275.8 | 277.5799 | 275.6304 | 660023 |
| 1737156600 | 273.82 | 1.38 | 0.51 | 274.08999 | 274.81 | 273.14 | 532797 |
| 1737070200 | 272.44 | 2.99 | 1.11 | 269.94 | 272.74 | 269.1779 | 577764 |
| 1736983800 | 269.45 | 2.73 | 1.02 | 271.25 | 271.44 | 268.9032 | 716645 |
| 1736897400 | 266.72 | 2.62 | 0.99 | 265.68 | 267.4101 | 264.83999 | 562831 |
| 1736811000 | 264.1 | 1.28 | 0.49 | 261.43 | 264.1 | 260.7 | 813344 |
| 1736551800 | 262.82 | -3.57 | -1.34 | 264.68 | 265.07 | 262.201 | 977286 |
| 1736379000 | 266.39 | 0.75 | 0.28 | 265.45 | 266.44 | 263.58 | 694227 |
| 1736292600 | 265.64 | -1.63 | -0.61 | 268.27999 | 268.7052 | 264.69 | 620882 |
| 1736206200 | 267.27 | 0.2 | 0.07 | 268.64 | 269.48129 | 266.91 | 562435 |
| 1735947000 | 267.07 | 3.33 | 1.26 | 265.2 | 267.35 | 264 | 551226 |
| 1735860600 | 263.74 | -0.39 | -0.15 | 265.64999 | 266.22 | 262.43 | 653749 |
| 1735687800 | 264.13 | -0.03 | -0.01 | 265.22 | 265.58 | 263.05 | 847993 |
| 1735601400 | 264.16 | -2.65 | -0.99 | 264.89999 | 265.27 | 261.825 | 712158 |
| 1735342200 | 266.81 | -2.3 | -0.85 | 267.88 | 268.86 | 265.38 | 634702 |
| 1735255800 | 269.11 | 0.05 | 0.02 | 268.31 | 269.56 | 267.52999 | 691857 |
| 1735077840 | 269.06 | 2.29 | 0.86 | 266.95999 | 269.12 | 266.48 | 428764 |
| 1734996600 | 266.77 | -1.15 | -0.43 | 266.88 | 266.94 | 264.27999 | 693091 |
| 1734737400 | 267.92 | 4.21 | 1.60 | 263.05 | 269.44889 | 262.8 | 1060692 |
| 1734651000 | 263.70999 | -0.58 | -0.22 | 266.27 | 267.83 | 263.70999 | 966607 |
| 1734564600 | 264.29 | -9.25 | -3.38 | 273.75 | 273.96499 | 264.26 | 708894 |
| 1734478200 | 273.54 | -2.28 | -0.83 | 274.85 | 275.2271 | 273.21499 | 585532 |
| 1734391800 | 275.82 | -0.6 | -0.22 | 276.70999 | 277.6 | 275.68 | 486732 |
| 1734132600 | 276.42 | -1.09 | -0.39 | 277.81 | 277.81 | 275.85 | 481214 |
| 1734046200 | 277.51 | -1.15 | -0.41 | 278.66 | 279.01 | 277.4301 | 578137 |
| 1733959800 | 278.66 | 0.99 | 0.36 | 279.27 | 279.47 | 278.23 | 416173 |
| 1733873400 | 277.67 | -2.77 | -0.99 | 280.2 | 280.2 | 277.37 | 543737 |
| 1733787000 | 280.44 | -3 | -1.06 | 284.14999 | 284.14999 | 280.36 | 591865 |
| 1733527800 | 283.44 | 0.47 | 0.17 | 284.37 | 284.83 | 283.1417 | 385114 |
| 1733441400 | 282.97 | -1.38 | -0.49 | 284.58 | 284.9799 | 282.865 | 428816 |
| 1733355000 | 284.35 | 1.26 | 0.45 | 284.16 | 284.35 | 282.95 | 1219377 |
| 1733268600 | 283.08999 | -0.5 | -0.18 | 283.70999 | 284.02 | 282.61 | 576398 |
| 1733182200 | 283.58999 | -1.04 | -0.37 | 285.02999 | 285.13 | 283.0233 | 527076 |
| 1732917840 | 284.63 | 0.72 | 0.25 | 284.77 | 285.3796 | 284.52999 | 226953 |
| 1732750200 | 283.91 | -0.12 | -0.04 | 284.7 | 285.6 | 283.42 | 448181 |
| 1732663800 | 284.02999 | 0.07 | 0.02 | 283.56 | 284.33 | 282.8906 | 452582 |
| 1732577400 | 283.95999 | 2.12 | 0.75 | 284.08999 | 285.33929 | 283.36 | 571141 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
