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 | -0.14 | -0.052808268266 | 265.11 | 269.63 | 262.16 | 61 | 265.93553746 | DR |
| 4 | 5.4 | 2.08036367839 | 259.57 | 269.63 | 248.08 | 667 | 252.81952955 | DR |
| 12 | -12.95 | -4.65961427749 | 277.92 | 284.99 | 248.08 | 392 | 258.86100264 | DR |
| 26 | 37.02 | 16.2404035973 | 227.95 | 284.99 | 215.45 | 317 | 252.17368298 | DR |
| 52 | 76.49 | 40.5825551783 | 188.48 | 284.99 | 178 | 305 | 228.0150913 | DR |
| 156 | 86.3 | 48.3013376616 | 178.67 | 284.99 | 116.45 | 350 | 172.66666344 | DR |
| 260 | 114.07 | 75.5931080186 | 150.9 | 284.99 | 60.31 | 730 | 160.62755167 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740605400 | 264.97 | 0.1 | 0.04 | 267 | 268.20999 | 264.97 | 13 |
| 1740519000 | 264.87 | -1.89 | -0.71 | 267.13 | 267.75 | 263.77999 | 59 |
| 1740432540 | 266.76 | 2.51 | 0.95 | 266.91 | 267.02 | 264.70999 | 40 |
| 1740173400 | 264.25 | -2.78 | -1.04 | 269.63 | 269.63 | 262.16 | 69 |
| 1740087000 | 267.02999 | 0.27 | 0.10 | 266.76 | 267.02999 | 263.70999 | 117 |
| 1740000540 | 266.76 | 1.74 | 0.66 | 265.11 | 267.05 | 264.6 | 22 |
| 1739914140 | 265.02 | 2.62 | 1.00 | 262.39999 | 265.02 | 262.39999 | 38 |
| 1739827800 | 262.39999 | -3.3 | -1.24 | 265.95999 | 265.95999 | 262.39999 | 16 |
| 1739568600 | 265.7 | -3.13 | -1.16 | 268.12 | 269 | 264.55 | 193 |
| 1739482140 | 268.83 | 3.59 | 1.35 | 265.24 | 268.83 | 265.24 | 51 |
| 1739395740 | 265.24 | 0.52 | 0.20 | 263.67 | 265.41 | 263 | 122 |
| 1739309400 | 264.72 | 4.03 | 1.55 | 262.08999 | 265 | 258.95 | 62 |
| 1739222940 | 260.69 | 0.42 | 0.16 | 259.64999 | 260.75 | 257.14999 | 51 |
| 1738963800 | 260.27 | -0.97 | -0.37 | 261.24 | 261.24 | 259.69 | 194 |
| 1738877340 | 261.24 | 1.41 | 0.54 | 259.83 | 262.08 | 256.77 | 467 |
| 1738790940 | 259.83 | 11.21 | 4.51 | 251.25 | 260.89999 | 251.25 | 384 |
| 1738704600 | 248.62 | -2.23 | -0.89 | 250 | 250 | 248.08 | 70 |
| 1738618200 | 250.85 | -2.17 | -0.86 | 253.02 | 253.02 | 250.85 | 10867 |
| 1738358940 | 253.02 | -3.9 | -1.52 | 255 | 258.7 | 253.02 | 101 |
| 1738272540 | 256.92 | -4.92 | -1.88 | 259.57 | 260.87 | 254.89 | 170 |
| 1738186200 | 261.83999 | 4.84 | 1.88 | 259.57 | 261.83999 | 254.46 | 256 |
| 1738099740 | 257 | -2 | -0.77 | 259.02999 | 260.88 | 256.67 | 146 |
| 1738013340 | 259 | 0.12 | 0.05 | 258.88 | 261.87 | 258.88 | 204 |
| 1737754200 | 258.88 | 1.05 | 0.41 | 257.83 | 260.44 | 257.58 | 169 |
| 1737667740 | 257.83 | -5.46 | -2.07 | 256.5 | 258.94 | 254.69 | 71 |
| 1737581400 | 263.29 | 0 | 0.00 | 263.29 | 263.29 | 263.29 | 0 |
| 1737495000 | 263.29 | 2.78 | 1.07 | 259.74 | 267.44 | 259.48 | 182 |
| 1737408600 | 260.51 | -4.42 | -1.67 | 261.99 | 262 | 260.51 | 84 |
| 1737149400 | 264.93 | 2.59 | 0.99 | 262.33999 | 266.39999 | 260.52 | 157 |
| 1737062940 | 262.33999 | 2.98 | 1.15 | 260.88 | 262.33999 | 257.14999 | 201 |
| 1736976540 | 259.36 | -4.28 | -1.62 | 263.64 | 267.08999 | 258.51 | 140 |
| 1736890140 | 263.64 | 0.51 | 0.19 | 260.88 | 265.08999 | 260.88 | 85 |
| 1736803740 | 263.13 | 1.57 | 0.60 | 260.77999 | 263.13 | 259.11 | 97 |
| 1736544540 | 261.56 | -5.71 | -2.14 | 267.27 | 267.27 | 259.83 | 193 |
| 1736458140 | 267.27 | -0.03 | -0.01 | 265 | 267.3 | 263 | 16 |
| 1736371740 | 267.3 | 1.08 | 0.41 | 262.8 | 267.57 | 262.8 | 118 |
| 1736285400 | 266.22 | -1.35 | -0.50 | 269.2 | 269.38 | 256.95 | 109 |
| 1736198940 | 267.57 | -1.21 | -0.45 | 262.1 | 269 | 262.1 | 74 |
| 1735939740 | 268.77999 | 2.08 | 0.78 | 262.99 | 272.69 | 262 | 1098 |
| 1735853400 | 266.7 | 2.1 | 0.79 | 264.6 | 270.14999 | 264.25 | 181 |
| 1735594200 | 264.6 | -1.89 | -0.71 | 265.17 | 269.04 | 261 | 152 |
| 1735334940 | 266.49 | -2.59 | -0.96 | 270.61 | 270.61 | 266.39 | 190 |
| 1735248540 | 269.08 | 3.62 | 1.36 | 269.08 | 269.64 | 265.22 | 353 |
| 1734989340 | 265.45999 | 0.78 | 0.29 | 267.61 | 268.06 | 261.66 | 185 |
| 1734730200 | 264.68 | 1.7 | 0.65 | 260.18 | 265.45999 | 254.54 | 361 |
| 1734643800 | 262.98 | -9.84 | -3.61 | 269.75 | 272.7 | 261.89999 | 130 |
| 1734557400 | 272.82 | -1.02 | -0.37 | 279.51 | 280.26 | 271.02999 | 460 |
| 1734470940 | 273.83999 | -4.73 | -1.70 | 275.5 | 281.68 | 273.83999 | 322 |
| 1734384540 | 278.57 | 0.08 | 0.03 | 272.92 | 278.57 | 271.58 | 157 |
| 1734125340 | 278.49 | 11.49 | 4.30 | 270 | 278.49 | 268.5 | 86 |
| 1734039000 | 267 | 2.4 | 0.91 | 262 | 269.88 | 260.2 | 104 |
| 1733952540 | 264.6 | -5.4 | -2.00 | 270 | 272.43 | 263.52 | 151 |
| 1733866140 | 270 | -6.57 | -2.38 | 277.48 | 277.92 | 270 | 1191 |
| 1733779740 | 276.57 | -1.18 | -0.42 | 277.75 | 277.98 | 273.12 | 133 |
| 1733520600 | 277.75 | 0.63 | 0.23 | 284.99 | 284.99 | 265 | 317 |
| 1733434200 | 277.12 | 2.4 | 0.87 | 274.72 | 280 | 269.22 | 223 |
| 1733347800 | 274.72 | 1.4 | 0.51 | 277.92 | 277.92 | 270.99 | 613 |
| 1733261340 | 273.32 | -0.5 | -0.18 | 270.99 | 276.75 | 270.99 | 135 |
| 1733174940 | 273.82 | -2.41 | -0.87 | 276.23 | 283.44 | 273.82 | 1506 |
| 1732915740 | 276.23 | -0.45 | -0.16 | 281.45 | 282.7 | 273.33 | 402 |
| 1732829400 | 276.68 | 3.68 | 1.35 | 277.41 | 277.92 | 272.18 | 64 |
| 1732743000 | 273 | 6.79 | 2.55 | 268.88 | 273 | 264.51 | 196 |
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
