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 | 22.68 | 8.30404217926 | 273.12 | 295.8 | 269.46 | 182 | 283.26093407 | DR |
| 4 | 66.69 | 29.108288595 | 229.11 | 295.8 | 227 | 285 | 271.35386461 | DR |
| 12 | 104.8 | 54.8691099476 | 191 | 295.8 | 182.45 | 325 | 221.69248991 | DR |
| 26 | 159.54 | 117.084984588 | 136.26 | 295.8 | 133.5 | 618 | 177.45589554 | DR |
| 52 | 225.55 | 321.067615658 | 70.25 | 295.8 | 70.25 | 652 | 159.64546093 | DR |
| 156 | 247.58 | 513.4384073 | 48.22 | 295.8 | 46.75 | 714 | 119.38234616 | DR |
| 260 | 247.58 | 513.4384073 | 48.22 | 295.8 | 46.75 | 714 | 119.38234616 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732656600 | 295.8 | 5.72 | 1.97 | 290.08 | 295.8 | 285.36 | 159 |
| 1732570140 | 290.08 | 6.71 | 2.37 | 287.89 | 290.08 | 283.91 | 109 |
| 1732310940 | 283.37 | -0.4 | -0.14 | 285.39999 | 285.88 | 281.52999 | 300 |
| 1732224600 | 283.77 | 8.77 | 3.19 | 279.70999 | 284.04 | 279.42 | 212 |
| 1732051800 | 275 | 1.88 | 0.69 | 273.12 | 275 | 269.45999 | 107 |
| 1731965340 | 273.12 | -1.56 | -0.57 | 274.68 | 274.68 | 272.5 | 231 |
| 1731619800 | 274.68 | -6.89 | -2.45 | 275.69 | 275.70999 | 274.08 | 175 |
| 1731533400 | 281.57 | 0.73 | 0.26 | 280.75 | 283.74 | 280.75 | 129 |
| 1731446940 | 280.83999 | -1.68 | -0.59 | 285.39 | 285.39 | 280.83999 | 154 |
| 1731360540 | 282.52 | 5.79 | 2.09 | 283.6 | 283.92 | 279.16 | 1474 |
| 1731101400 | 276.73 | 10.24 | 3.84 | 270.3 | 281.29 | 270.3 | 344 |
| 1731014940 | 266.49 | -1.05 | -0.39 | 267.44 | 268.64999 | 265.04 | 657 |
| 1730928600 | 267.54 | 8.79 | 3.40 | 271.95 | 277.62 | 264.64 | 271 |
| 1730842200 | 258.75 | 4.44 | 1.75 | 258.93 | 262.25 | 258.75 | 78 |
| 1730755800 | 254.31 | -0.19 | -0.07 | 254.5 | 257 | 251.78 | 185 |
| 1730496600 | 254.5 | 5.76 | 2.32 | 252 | 254.5 | 248.75 | 127 |
| 1730410200 | 248.74 | 16.59 | 7.15 | 252.54 | 252.54 | 247.47 | 171 |
| 1730323800 | 232.15 | 3.33 | 1.46 | 232.07 | 232.15 | 231.84 | 218 |
| 1730237340 | 228.82 | 0.02 | 0.01 | 229.11 | 229.11 | 227 | 184 |
| 1730151000 | 228.8 | 2.56 | 1.13 | 228.19 | 229.31 | 228.19 | 154 |
| 1729891800 | 226.24 | 0.7 | 0.31 | 226.6 | 226.85 | 226.24 | 572 |
| 1729805400 | 225.54 | 11.27 | 5.26 | 226.32 | 226.32 | 225.06 | 144 |
| 1729719000 | 214.27 | -11.23 | -4.98 | 225.5 | 225.5 | 214.27 | 341 |
| 1729632600 | 225.5 | 2.86 | 1.28 | 223.25 | 225.5 | 222.43 | 255 |
| 1729546140 | 222.64 | 1.98 | 0.90 | 221.98 | 222.64 | 220.22 | 582 |
| 1729287000 | 220.66 | -0.88 | -0.40 | 219.83 | 220.66 | 219.33 | 466 |
| 1729200540 | 221.54 | -0.66 | -0.30 | 223.08 | 223.08 | 221.54 | 26 |
| 1729114140 | 222.2 | 0.8 | 0.36 | 223.96 | 223.96 | 219.87 | 164 |
| 1729027740 | 221.4 | 7.14 | 3.33 | 221.4 | 221.4 | 221.4 | 90 |
| 1728941340 | 214.26 | -3.24 | -1.49 | 213.84 | 214.26 | 213.84 | 166 |
| 1728682200 | 217.5 | 9.15 | 4.39 | 213.84 | 217.5 | 213.84 | 260 |
| 1728595740 | 208.35 | -5.05 | -2.37 | 207.33 | 208.35 | 207.33 | 180 |
| 1728509400 | 213.4 | 1.09 | 0.51 | 213 | 213.4 | 213 | 230 |
| 1728422940 | 212.31 | 6.92 | 3.37 | 211.9 | 212.35 | 211.9 | 312 |
| 1728336600 | 205.39 | 1.57 | 0.77 | 203.82 | 206 | 203.82 | 275 |
| 1728077400 | 203.82 | 1.62 | 0.80 | 203.82 | 203.82 | 203.82 | 130 |
| 1727991000 | 202.2 | 0.31 | 0.15 | 202 | 203.06 | 201.5 | 3100 |
| 1727904540 | 201.89 | -0.61 | -0.30 | 201.89 | 201.89 | 201.89 | 70 |
| 1727818200 | 202.5 | 2.3 | 1.15 | 202.5 | 202.5 | 202.5 | 10 |
| 1727731800 | 200.2 | 5.2 | 2.67 | 200.2 | 200.2 | 200.2 | 80 |
| 1727472600 | 195 | -1.95 | -0.99 | 195 | 195 | 195 | 20 |
| 1727386140 | 196.95 | -2.75 | -1.38 | 196.95 | 196.95 | 196.95 | 20 |
| 1727299740 | 199.7 | 2.44 | 1.24 | 199.7 | 199.7 | 199.7 | 10 |
| 1727213400 | 197.26 | -0.74 | -0.37 | 201.4 | 201.4 | 197 | 3030 |
| 1727127000 | 198 | 5.56 | 2.89 | 198 | 198 | 198 | 80 |
| 1726867800 | 192.44 | 2.95 | 1.56 | 192.44 | 192.44 | 192.44 | 60 |
| 1726781400 | 189.49 | -1.55 | -0.81 | 189.49 | 189.49 | 189.49 | 50 |
| 1726695000 | 191.04 | -3.96 | -2.03 | 191.04 | 191.04 | 191.04 | 50 |
| 1726608600 | 195 | -2.45 | -1.24 | 196.3 | 196.3 | 195 | 11 |
| 1726522200 | 197.45 | 7.58 | 3.99 | 197.45 | 197.45 | 197.45 | 70 |
| 1726263000 | 189.87 | -1.51 | -0.79 | 189.87 | 189.87 | 189.87 | 150 |
| 1726176540 | 191.38 | 3.66 | 1.95 | 191.38 | 191.38 | 191.38 | 80 |
| 1726090140 | 187.72 | -1.81 | -0.95 | 187.72 | 187.72 | 187.72 | 120 |
| 1726003740 | 189.53 | 0.5 | 0.26 | 189.53 | 189.53 | 189.53 | 150 |
| 1725917400 | 189.03 | 6.58 | 3.61 | 189.03 | 189.03 | 189.03 | 40 |
| 1725658200 | 182.45 | -1.55 | -0.84 | 182.45 | 182.45 | 182.45 | 60 |
| 1725571800 | 184 | 1.22 | 0.67 | 184 | 184 | 184 | 20 |
| 1725485400 | 182.78 | -8 | -4.19 | 183.77 | 183.77 | 182.78 | 1090 |
| 1725399000 | 190.78 | -0.98 | -0.51 | 191 | 191 | 190.78 | 980 |
| 1725312600 | 191.76 | 0 | 0.00 | 191.76 | 191.76 | 191.76 | 0 |
| 1725053400 | 191.76 | 0 | 0.00 | 191.76 | 191.76 | 191.76 | 0 |
| 1724967000 | 191.76 | 1.42 | 0.75 | 191.76 | 191.76 | 191.76 | 60 |
| 1724880600 | 190.34 | 2.48 | 1.32 | 190.57 | 190.57 | 190.34 | 142 |
| 1724794140 | 187.86 | 3.62 | 1.96 | 187.86 | 187.86 | 187.86 | 30 |
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
