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 | 7.9 | 3.17396544797 | 248.9 | 256.8 | 248.9 | 44 | 249.65 | DE |
| 4 | -15.25 | -5.60558720823 | 272.05 | 272.05 | 245.9 | 27 | 257.84486216 | DE |
| 12 | -16.7 | -6.10603290676 | 273.5 | 296.3 | 245.9 | 21 | 267.03078571 | DE |
| 26 | -18.9 | -6.85527747552 | 275.7 | 296.3 | 245.9 | 22 | 267.26286633 | DE |
| 52 | 21.6 | 9.18367346939 | 235.2 | 296.3 | 235.2 | 22 | 266.80039113 | DE |
| 156 | 26.6 | 11.5551694179 | 230.2 | 296.3 | 230.2 | 22 | 266.78449175 | DE |
| 260 | 26.6 | 11.5551694179 | 230.2 | 296.3 | 230.2 | 22 | 266.78449175 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735318500 | 256.8 | 7.15 | 2.86 | 256.8 | 256.8 | 256.8 | 6 |
| 1734972900 | 249.65 | 0 | 0.00 | 249.65 | 249.65 | 249.65 | 0 |
| 1734713700 | 249.65 | -0.55 | -0.22 | 248.9 | 249.65 | 248.9 | 44 |
| 1734627300 | 250.2 | -5.5 | -2.15 | 250.2 | 250.2 | 250.2 | 1 |
| 1734540900 | 255.7 | 5.6 | 2.24 | 250.05 | 255.7 | 250.05 | 27 |
| 1734454500 | 250.1 | -0.75 | -0.30 | 250.1 | 250.1 | 250.1 | 7 |
| 1734368100 | 250.85 | -1.85 | -0.73 | 251.6 | 251.6 | 250.85 | 30 |
| 1734108900 | 252.7 | 6.8 | 2.77 | 252.35 | 252.7 | 252.35 | 9 |
| 1734022500 | 245.9 | -7 | -2.77 | 250.05 | 250.05 | 245.9 | 26 |
| 1733936100 | 252.9 | -2.05 | -0.80 | 254.5 | 254.5 | 252.9 | 21 |
| 1733849700 | 254.95 | -0.15 | -0.06 | 254.95 | 254.95 | 254.95 | 32 |
| 1733763300 | 255.1 | -5.2 | -2.00 | 255.1 | 255.1 | 255.1 | 10 |
| 1733504100 | 260.3 | -3.1 | -1.18 | 260.3 | 260.3 | 260.3 | 2 |
| 1733417700 | 263.39999 | -0.65 | -0.25 | 263.39999 | 263.39999 | 263.39999 | 1 |
| 1733331300 | 264.05 | 0.7 | 0.27 | 263.7 | 264.05 | 263.64999 | 95 |
| 1733244900 | 263.35 | -1.85 | -0.70 | 264.14999 | 264.14999 | 262 | 11 |
| 1733158500 | 265.2 | -2.9 | -1.08 | 272.05 | 272.05 | 265.2 | 83 |
| 1732899300 | 268.1 | 0 | 0.00 | 268.1 | 268.1 | 268.1 | 0 |
| 1732812900 | 268.1 | 0 | 0.00 | 268.1 | 268.1 | 268.1 | 0 |
| 1732726500 | 268.1 | 0 | 0.00 | 268.1 | 268.1 | 268.1 | 0 |
| 1732640100 | 268.1 | -9.2 | -3.32 | 268.1 | 268.1 | 268.1 | 2 |
| 1732553700 | 277.3 | 11.45 | 4.31 | 277.3 | 277.3 | 277.3 | 15 |
| 1732294500 | 265.85 | 0 | 0.00 | 265.85 | 265.85 | 265.85 | 0 |
| 1732208100 | 265.85 | 0 | 0.00 | 265.85 | 265.85 | 265.85 | 0 |
| 1732121700 | 265.85 | -7.65 | -2.80 | 265.55 | 265.85 | 265 | 10 |
| 1732035300 | 273.5 | 0 | 0.00 | 273.5 | 273.5 | 273.5 | 0 |
| 1731948900 | 273.5 | 2.25 | 0.83 | 273.5 | 273.5 | 273.5 | 4 |
| 1731689700 | 271.25 | -23.75 | -8.05 | 275.75 | 275.75 | 271.25 | 10 |
| 1731603300 | 295 | 0 | 0.00 | 295 | 295 | 295 | 0 |
| 1731516900 | 295 | -1.3 | -0.44 | 294.89999 | 295 | 294.89999 | 20 |
| 1731430500 | 296.3 | 0 | 0.00 | 296.3 | 296.3 | 296.3 | 0 |
| 1731344100 | 296.3 | 12.9 | 4.55 | 294.05 | 296.3 | 291.05 | 39 |
| 1731084900 | 283.39999 | -0.75 | -0.26 | 283.39999 | 283.39999 | 283.39999 | 2 |
| 1730998500 | 284.14999 | 1.65 | 0.58 | 284.14999 | 284.14999 | 284.14999 | 10 |
| 1730912100 | 282.5 | 12 | 4.44 | 284.14999 | 284.14999 | 282.5 | 22 |
| 1730825700 | 270.5 | 0.7 | 0.26 | 270.5 | 270.5 | 270.5 | 27 |
| 1730739300 | 269.8 | 0 | 0.00 | 269.8 | 269.8 | 269.8 | 15 |
| 1730480100 | 269.8 | -4.9 | -1.78 | 269.6 | 269.8 | 269.6 | 24 |
| 1730393700 | 274.7 | -9.7 | -3.41 | 277.95 | 277.95 | 274.7 | 3 |
| 1730303700 | 284.39999 | 0 | 0.00 | 284.39999 | 284.39999 | 284.39999 | 0 |
| 1730217300 | 284.39999 | 0 | 0.00 | 284.39999 | 284.39999 | 284.39999 | 0 |
| 1730130900 | 284.39999 | 0 | 0.00 | 284.39999 | 284.39999 | 284.39999 | 0 |
| 1729871700 | 284.39999 | 0 | 0.00 | 284.39999 | 284.39999 | 284.39999 | 0 |
| 1729785300 | 284.39999 | 0 | 0.00 | 284.39999 | 284.39999 | 284.39999 | 0 |
| 1729698900 | 284.39999 | 0 | 0.00 | 284.39999 | 284.39999 | 284.39999 | 0 |
| 1729612500 | 284.39999 | 0 | 0.00 | 284.39999 | 284.39999 | 284.39999 | 0 |
| 1729526100 | 284.39999 | 0 | 0.00 | 284.39999 | 284.39999 | 284.39999 | 0 |
| 1729266900 | 284.39999 | 0 | 0.00 | 284.39999 | 284.39999 | 284.39999 | 0 |
| 1729180500 | 284.39999 | 5.9 | 2.12 | 284.45 | 284.45 | 284.39999 | 31 |
| 1729094100 | 278.5 | 3.35 | 1.22 | 279.6 | 279.6 | 278.5 | 11 |
| 1729007700 | 275.14999 | 3.6 | 1.33 | 275.14999 | 275.14999 | 275.14999 | 14 |
| 1728921300 | 271.55 | 0 | 0.00 | 271.55 | 271.55 | 271.55 | 0 |
| 1728662100 | 271.55 | -1.35 | -0.49 | 272.45 | 272.45 | 271.55 | 31 |
| 1728575700 | 272.89999 | 0 | 0.00 | 272.89999 | 272.89999 | 272.89999 | 0 |
| 1728489300 | 272.89999 | 0 | 0.00 | 272.89999 | 272.89999 | 272.89999 | 0 |
| 1728402900 | 272.89999 | 0 | 0.00 | 272.89999 | 272.89999 | 272.89999 | 0 |
| 1728316500 | 272.89999 | 0 | 0.00 | 272.89999 | 272.89999 | 272.89999 | 0 |
| 1728057300 | 272.89999 | -5.2 | -1.87 | 273.5 | 273.5 | 272.89999 | 11 |
| 1727970900 | 278.1 | 2.85 | 1.04 | 275.75 | 278.1 | 275.75 | 6 |
| 1727884500 | 275.25 | 0 | 0.00 | 277 | 277 | 275.25 | 68 |
| 1727798100 | 275.25 | 6.6 | 2.46 | 275.25 | 275.25 | 275.25 | 40 |
| 1727711700 | 268.64999 | -1 | -0.37 | 268.8 | 268.8 | 268.64999 | 23 |
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
