Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.45 | 1.01110148157 | 242.31 | 249.1399 | 236.5622 | 286863 | 242.38544791 | SP |
| 4 | -29.11 | -10.6291306094 | 273.87 | 274.3499 | 236.5622 | 284562 | 253.28747241 | SP |
| 12 | -14.5 | -5.59284116331 | 259.26 | 277.35 | 236.5622 | 234638 | 260.4047458 | SP |
| 26 | 7.64 | 3.22199730094 | 237.12 | 277.35 | 236.16679 | 188850 | 258.60206788 | SP |
| 52 | 14.12 | 6.12209503989 | 230.64 | 277.35 | 213.81 | 178512 | 244.88925595 | SP |
| 156 | 28.87 | 13.3725508361 | 215.89 | 277.35 | 163.55 | 177351 | 211.80419894 | SP |
| 260 | 130.73 | 114.645268789 | 114.03 | 277.35 | 106.0746 | 172848 | 207.2765057 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742250600 | 247.84 | 4.1 | 1.68 | 243.66 | 249.1399 | 243.66 | 277145 |
| 1741991400 | 243.74 | 6.19 | 2.61 | 240.47 | 243.91 | 240.0853 | 238624 |
| 1741905000 | 237.55 | -4.92 | -2.03 | 242.3 | 242.3 | 236.5622 | 301442 |
| 1741818600 | 242.47 | 1.03 | 0.43 | 244.9 | 245.81 | 240.4101 | 200112 |
| 1741732200 | 241.44 | -0.73 | -0.30 | 242.31 | 244.49 | 239.12 | 416991 |
| 1741645800 | 242.17 | -7.9 | -3.16 | 246.22 | 246.83 | 240.2 | 392536 |
| 1741390200 | 250.07 | 1.55 | 0.62 | 248.14 | 250.56 | 243.75 | 322561 |
| 1741303800 | 248.52 | -7.28 | -2.85 | 251.88 | 254.01 | 247.85 | 280634 |
| 1741217400 | 255.8 | 3.43 | 1.36 | 252.29 | 256.17 | 250.662 | 193935 |
| 1741131000 | 252.37 | -2.23 | -0.88 | 252.37 | 256.62 | 247.83 | 484057 |
| 1741044600 | 254.6 | -5.43 | -2.09 | 261.36 | 262.01 | 253.35 | 222592 |
| 1740785400 | 260.02999 | 4.12 | 1.61 | 256.02999 | 260.02999 | 255.0129 | 596950 |
| 1740699000 | 255.91 | -4 | -1.54 | 261.61 | 261.64 | 255.78 | 209905 |
| 1740612600 | 259.91 | 1.8 | 0.70 | 260.05 | 262.89 | 259.3845 | 173190 |
| 1740526200 | 258.11 | -1.85 | -0.71 | 259.35 | 260.04 | 255.31 | 283761 |
| 1740439800 | 259.95999 | -1.95 | -0.74 | 262.44 | 262.44 | 257.89999 | 237847 |
| 1740180600 | 261.91 | -7.21 | -2.68 | 269.83 | 269.83 | 261.1111 | 287236 |
| 1740094200 | 269.12 | -3.92 | -1.44 | 271.82 | 271.82 | 267.04 | 169386 |
| 1740007800 | 273.04 | -1.28 | -0.47 | 274.32 | 274.3499 | 272.5 | 200859 |
| 1739921400 | 274.32 | 1.55 | 0.57 | 273.87 | 274.32 | 272.81 | 201474 |
| 1739575800 | 272.77 | -0.97 | -0.35 | 274.43 | 274.43 | 272.3353 | 188835 |
| 1739489400 | 273.74 | -0.01 | -0.00 | 273.06 | 273.99 | 271.43169 | 253161 |
| 1739403000 | 273.75 | -0.47 | -0.17 | 271.05 | 273.9006 | 270.8 | 258389 |
| 1739316600 | 274.22 | -2.76 | -1.00 | 275.12 | 275.1984 | 273.19 | 148799 |
| 1739230200 | 276.98 | 2.48 | 0.90 | 276.5 | 277 | 275.08999 | 173855 |
| 1738971000 | 274.5 | 0.39 | 0.14 | 275.98 | 277.35 | 274.264 | 282361 |
| 1738884600 | 274.11 | 0.32 | 0.12 | 273.98 | 274.49 | 271.87 | 298296 |
| 1738798200 | 273.79 | 2.06 | 0.76 | 272.05 | 273.8285 | 270.6401 | 260242 |
| 1738711800 | 271.73 | 1.43 | 0.53 | 270.73 | 272.47609 | 270.31 | 257999 |
| 1738625400 | 270.3 | -0.16 | -0.06 | 265.62 | 271.5299 | 265.2287 | 378854 |
| 1738366200 | 270.45999 | -2.44 | -0.89 | 273.85 | 274.3953 | 270.343 | 167882 |
| 1738279800 | 272.89999 | 4.11 | 1.53 | 270.91 | 273.8172 | 270.8801 | 172369 |
| 1738193400 | 268.79 | -0.6 | -0.22 | 268.94 | 269.93 | 267.5 | 177441 |
| 1738107000 | 269.39 | 2.71 | 1.02 | 267.66 | 270.14 | 265.70999 | 158837 |
| 1738020600 | 266.68 | -5.89 | -2.16 | 266.38 | 268.58999 | 264.72 | 240187 |
| 1737761400 | 272.57 | 1.05 | 0.39 | 273.36 | 274.1899 | 272.2801 | 134261 |
| 1737675000 | 271.52 | 0 | 0.00 | 271.52 | 271.52 | 271.52 | 0 |
| 1737588600 | 271.52 | 0.89 | 0.33 | 271.95999 | 272.6061 | 271.02 | 178380 |
| 1737502200 | 270.63 | 4.4 | 1.65 | 269.02 | 271.02 | 267.9395 | 202290 |
| 1737156600 | 266.23 | 1.58 | 0.60 | 266.79 | 267.2499 | 265.66 | 212971 |
| 1737070200 | 264.64999 | 2.96 | 1.13 | 262.51 | 265.12 | 261.77999 | 147239 |
| 1736983800 | 261.69 | 3.37 | 1.30 | 263.17 | 263.5987 | 260.97 | 155353 |
| 1736897400 | 258.32 | 2.16 | 0.84 | 257.7 | 259.349 | 256.5439 | 253351 |
| 1736811000 | 256.16 | 0.02 | 0.01 | 253.76 | 256.16 | 252.81 | 189459 |
| 1736551800 | 256.14 | -2.23 | -0.86 | 256.68 | 257.814 | 255.2261 | 297972 |
| 1736379000 | 258.37 | 0.53 | 0.21 | 257.06 | 258.83 | 255.58 | 177307 |
| 1736292600 | 257.83999 | -2.67 | -1.02 | 261.35 | 261.73 | 256.6001 | 248360 |
| 1736206200 | 260.51 | 1.11 | 0.43 | 261.02999 | 262.11 | 260.31 | 185907 |
| 1735947000 | 259.39999 | 4.61 | 1.81 | 256.33999 | 259.66 | 255.9 | 129425 |
| 1735860600 | 254.79 | 1.04 | 0.41 | 256.11 | 256.88 | 252.91 | 277999 |
| 1735687800 | 253.75 | -1.34 | -0.53 | 256.35 | 256.35 | 253.2101 | 187802 |
| 1735601400 | 255.09 | -2.65 | -1.03 | 255.22 | 256.31599 | 252.47 | 195067 |
| 1735342200 | 257.74 | -3.1 | -1.19 | 259.38 | 259.7131 | 256.19 | 152889 |
| 1735255800 | 260.83999 | -0.44 | -0.17 | 260.3 | 261.435 | 259.51 | 152349 |
| 1735077840 | 261.27999 | 2.7 | 1.04 | 259.26 | 261.27999 | 258.54 | 83339 |
| 1734996600 | 258.58 | -1.4 | -0.54 | 258.57 | 259.02999 | 256.08 | 168123 |
| 1734737400 | 259.98 | 4.76 | 1.87 | 254.04 | 261.14 | 253.04 | 196088 |
| 1734651000 | 255.22 | -0.48 | -0.19 | 258.17 | 259.5222 | 255.06 | 229983 |
| 1734564600 | 255.7 | -10.11 | -3.80 | 266.19 | 266.4399 | 255.43 | 231981 |
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
