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 | 9.12 | 3.2622692803 | 279.56 | 288.68 | 279.56 | 5 | 279.98777778 | DR |
| 4 | 6.44 | 2.28174603175 | 282.24 | 308.31 | 279.56 | 237 | 296.47543065 | DR |
| 12 | 10.81 | 3.89030841761 | 277.87 | 308.31 | 268.38 | 119 | 294.52225972 | DR |
| 26 | 52.04 | 21.9912102772 | 236.64 | 308.31 | 228 | 144 | 270.86645502 | DR |
| 52 | 90.08 | 45.3575025176 | 198.6 | 308.31 | 190.38 | 116 | 263.08946419 | DR |
| 156 | 39.68 | 15.9357429719 | 249 | 308.31 | 180.14 | 175 | 248.63037817 | DR |
| 260 | 67.87 | 30.736832571 | 220.81 | 308.31 | 172.85 | 368 | 231.41430279 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 280.26 | 0 | 0.00 | 280.26 | 280.26 | 280.26 | 1 |
| 1734384540 | 280.26 | 0 | 0.00 | 280.26 | 280.26 | 280.26 | 2 |
| 1734125340 | 280.26 | 0.7 | 0.25 | 281.95999 | 282.52 | 280.26 | 8 |
| 1734038940 | 279.56 | 0 | 0.00 | 279.56 | 279.56 | 279.56 | 0 |
| 1733952540 | 279.56 | -8.7 | -3.02 | 279.56 | 279.56 | 279.56 | 7 |
| 1733866140 | 288.26 | -5.22 | -1.78 | 287.39 | 288.26 | 287.39 | 138 |
| 1733779740 | 293.48 | 0.8 | 0.27 | 293.48 | 293.48 | 293.48 | 4 |
| 1733520600 | 292.68 | 0.18 | 0.06 | 292.68 | 292.68 | 292.68 | 10 |
| 1733434200 | 292.5 | 1.05 | 0.36 | 293.19 | 293.19 | 291.02999 | 836 |
| 1733347800 | 291.45 | -3.75 | -1.27 | 291.45 | 291.45 | 291.45 | 5 |
| 1733261340 | 295.2 | -4.2 | -1.40 | 299 | 299.1 | 295.2 | 916 |
| 1733174940 | 299.39999 | -0.3 | -0.10 | 295.01 | 302.7 | 295.01 | 1184 |
| 1732915740 | 299.7 | 4.06 | 1.37 | 308.31 | 308.31 | 298.47 | 1021 |
| 1732829400 | 295.64 | 0.12 | 0.04 | 301.54 | 301.54 | 295.64 | 61 |
| 1732743000 | 295.52 | 9.72 | 3.40 | 292.32 | 295.52 | 292.32 | 5 |
| 1732656600 | 285.8 | 1.24 | 0.44 | 287.27999 | 287.27999 | 285.8 | 41 |
| 1732570140 | 284.56 | 0.56 | 0.20 | 283.57 | 284.56 | 283.57 | 2 |
| 1732310940 | 284 | -0.48 | -0.17 | 284 | 284 | 284 | 1 |
| 1732224600 | 284.48 | 5.88 | 2.11 | 282.24 | 284.48 | 282.24 | 19 |
| 1732051740 | 278.6 | 0 | 0.00 | 278.6 | 278.6 | 278.6 | 0 |
| 1731965340 | 278.6 | 10.22 | 3.81 | 276.36 | 279.72 | 276.36 | 32 |
| 1731619800 | 268.38 | 0 | 0.00 | 268.38 | 268.38 | 268.38 | 0 |
| 1731533400 | 268.38 | -11.42 | -4.08 | 268.38 | 268.38 | 268.38 | 10 |
| 1731446940 | 279.8 | 0 | 0.00 | 279.8 | 279.8 | 279.8 | 2 |
| 1731360540 | 279.8 | 3.32 | 1.20 | 279.8 | 279.8 | 279.8 | 1 |
| 1731101400 | 276.48 | -12.36 | -4.28 | 284.88 | 284.88 | 276.48 | 22 |
| 1731015000 | 288.83999 | 0 | 0.00 | 288.83999 | 288.83999 | 288.83999 | 0 |
| 1730928600 | 288.83999 | 0.02 | 0.01 | 288.82 | 288.83999 | 288.82 | 6 |
| 1730842200 | 288.82 | 5.96 | 2.11 | 288.82 | 288.82 | 288.82 | 1 |
| 1730755800 | 282.86 | -4.24 | -1.48 | 283.48 | 283.48 | 280.43 | 29 |
| 1730496600 | 287.1 | 0.66 | 0.23 | 287.45999 | 288.55 | 283.91 | 83 |
| 1730410200 | 286.44 | 5.04 | 1.79 | 283.64999 | 286.44 | 283.64999 | 42 |
| 1730323800 | 281.39999 | 0.85 | 0.30 | 283.08 | 283.08 | 281.39999 | 3 |
| 1730237340 | 280.55 | -3.29 | -1.16 | 280.56 | 280.56 | 280.55 | 3 |
| 1730151000 | 283.83999 | 0 | 0.00 | 283.83999 | 283.83999 | 283.83999 | 0 |
| 1729891800 | 283.83999 | -4.81 | -1.67 | 283.85 | 283.85 | 283.83999 | 2 |
| 1729805340 | 288.64999 | 0 | 0.00 | 288.64999 | 288.64999 | 288.64999 | 0 |
| 1729718940 | 288.64999 | 0 | 0.00 | 288.64999 | 288.64999 | 288.64999 | 0 |
| 1729632540 | 288.64999 | 0 | 0.00 | 288.64999 | 288.64999 | 288.64999 | 0 |
| 1729546140 | 288.64999 | 1.84 | 0.64 | 288.64999 | 288.64999 | 288.64999 | 3 |
| 1729287000 | 286.81 | 1.16 | 0.41 | 286.81 | 286.81 | 286.81 | 1 |
| 1729200540 | 285.64999 | 2.85 | 1.01 | 285.64999 | 285.64999 | 285.64999 | 6 |
| 1729114140 | 282.8 | 0 | 0.00 | 282.8 | 282.8 | 282.8 | 0 |
| 1729027740 | 282.8 | 8.48 | 3.09 | 280.56 | 283.08 | 280.55 | 26 |
| 1728941400 | 274.32 | 0 | 0.00 | 274.32 | 274.32 | 274.32 | 0 |
| 1728682200 | 274.32 | 0 | 0.00 | 274.32 | 274.32 | 274.32 | 0 |
| 1728595800 | 274.32 | 0 | 0.00 | 274.32 | 274.32 | 274.32 | 0 |
| 1728509400 | 274.32 | 4.32 | 1.60 | 273.51 | 274.32 | 273.51 | 3 |
| 1728423000 | 270 | 0 | 0.00 | 270 | 270 | 270 | 0 |
| 1728336600 | 270 | -4.39 | -1.60 | 270 | 270 | 270 | 17 |
| 1728077400 | 274.39 | -5.05 | -1.81 | 274.39999 | 274.39999 | 274.39 | 4 |
| 1727991000 | 279.44 | 0 | 0.00 | 279.44 | 279.44 | 279.44 | 0 |
| 1727904600 | 279.44 | 0 | 0.00 | 279.44 | 279.44 | 279.44 | 0 |
| 1727818200 | 279.44 | -1.4 | -0.50 | 280.83999 | 281.39999 | 277.48 | 266 |
| 1727731800 | 280.83999 | 6.72 | 2.45 | 280.83999 | 280.83999 | 280.83999 | 2 |
| 1727472540 | 274.12 | 0 | 0.00 | 274.12 | 274.12 | 274.12 | 0 |
| 1727386140 | 274.12 | -3.75 | -1.35 | 277.87 | 277.87 | 274.12 | 34 |
| 1727299800 | 277.87 | 0 | 0.00 | 277.87 | 277.87 | 277.87 | 0 |
| 1727213400 | 277.87 | 1.79 | 0.65 | 277.87 | 277.87 | 277.87 | 22 |
| 1727127000 | 276.08 | 0 | 0.00 | 276.08 | 276.08 | 276.08 | 0 |
| 1726867800 | 276.08 | 0 | 0.00 | 276.08 | 276.08 | 276.08 | 0 |
| 1726781400 | 276.08 | -5.79 | -2.05 | 276.92 | 276.92 | 276.08 | 25 |
| 1726695000 | 281.87 | -7.84 | -2.71 | 281.88 | 281.88 | 281.87 | 4 |
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
