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 | 3.23 | 1.05634954377 | 305.77 | 312 | 297.68 | 156 | 303.33326087 | DR |
| 4 | 26.72 | 9.46577865949 | 282.28 | 313.92 | 261.56 | 1674 | 288.61992564 | DR |
| 12 | 19.69 | 6.80584839791 | 289.31 | 313.92 | 261.56 | 982 | 284.82120415 | DR |
| 26 | 92.71 | 42.8637477461 | 216.29 | 313.92 | 200.55 | 583 | 273.54967828 | DR |
| 52 | 125.76 | 68.6313032089 | 183.24 | 313.92 | 175.16 | 515 | 239.75452865 | DR |
| 156 | 100.05 | 47.8822684853 | 208.95 | 313.92 | 117.82 | 404 | 198.19536035 | DR |
| 260 | 148 | 91.9254658385 | 161 | 313.92 | 117.82 | 506 | 215.25731544 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 309 | 3.67 | 1.20 | 308.39 | 312 | 303.7 | 1391 |
| 1740691740 | 305.33 | 0.23 | 0.08 | 306 | 309 | 304.02999 | 63 |
| 1740605400 | 305.1 | 5.02 | 1.67 | 300.08 | 305.1 | 300.08 | 104 |
| 1740519000 | 300.08 | -4.89 | -1.60 | 308.02 | 308.76 | 297.68 | 241 |
| 1740432540 | 304.97 | 1.48 | 0.49 | 306.52999 | 306.58999 | 299.67 | 281 |
| 1740173400 | 303.49 | -2.28 | -0.75 | 305.77 | 306.36 | 303.18 | 93 |
| 1740087000 | 305.77 | -2.79 | -0.90 | 311.64999 | 311.64999 | 299.92 | 202 |
| 1740000540 | 308.56 | 2.86 | 0.94 | 308.76 | 313.92 | 304 | 2197 |
| 1739914140 | 305.7 | 12.54 | 4.28 | 296.1 | 306.25 | 296.1 | 254 |
| 1739827800 | 293.16 | -5.49 | -1.84 | 292.67 | 303.14999 | 292.67 | 159 |
| 1739568600 | 298.64999 | -2.91 | -0.96 | 303.02 | 303.8 | 298.64999 | 137 |
| 1739482140 | 301.56 | 1.55 | 0.52 | 303.02 | 303.02 | 301.49 | 125 |
| 1739395740 | 300.01 | -3.04 | -1.00 | 305 | 305 | 298.99 | 894 |
| 1739309400 | 303.05 | -5.35 | -1.73 | 310.99 | 310.99 | 300 | 322 |
| 1739222940 | 308.39999 | 2.64 | 0.86 | 305.75 | 311.66 | 300 | 1130 |
| 1738963800 | 305.76 | 44.2 | 16.90 | 286 | 307.04 | 280.2 | 13860 |
| 1738877340 | 261.56 | -6.49 | -2.42 | 270.74 | 270.74 | 261.56 | 10280 |
| 1738790940 | 268.05 | 4.14 | 1.57 | 263.92 | 270.39 | 263.92 | 2408 |
| 1738704600 | 263.91 | -7.58 | -2.79 | 274.20999 | 274.20999 | 263.91 | 199 |
| 1738618200 | 271.49 | -0.79 | -0.29 | 272.27999 | 273.36 | 267.62 | 218 |
| 1738358940 | 272.27999 | -6.58 | -2.36 | 282.27999 | 282.27999 | 271.08 | 319 |
| 1738272540 | 278.86 | 0.95 | 0.34 | 272.35 | 283 | 272.35 | 158 |
| 1738186200 | 277.91 | 2.41 | 0.87 | 275.5 | 281.54 | 275.5 | 238 |
| 1738099740 | 275.5 | -2.59 | -0.93 | 278.08999 | 278.08999 | 273.61 | 468 |
| 1738013340 | 278.08999 | 6.21 | 2.28 | 274.6 | 280.64999 | 271.69 | 303 |
| 1737754200 | 271.88 | -0.27 | -0.10 | 272.18 | 273.7 | 268.7 | 289 |
| 1737667740 | 272.14999 | -5.31 | -1.91 | 273.99 | 273.99 | 268.08999 | 526 |
| 1737581400 | 277.45999 | 0.32 | 0.12 | 283.02999 | 283.02999 | 275.42 | 70 |
| 1737495000 | 277.14 | -2.52 | -0.90 | 282.45999 | 285.3 | 277.14 | 294 |
| 1737408600 | 279.66 | -1.77 | -0.63 | 281.45999 | 285.77 | 279.66 | 84 |
| 1737149400 | 281.43 | 2.46 | 0.88 | 281 | 283 | 277.44 | 118 |
| 1737062940 | 278.97 | 5.44 | 1.99 | 276.27 | 279.14 | 273.52999 | 118 |
| 1736976540 | 273.52999 | -21.34 | -7.24 | 279.79 | 279.79 | 270.98 | 7280 |
| 1736890140 | 294.87 | 21.36 | 7.81 | 270.2 | 294.87 | 270.2 | 142 |
| 1736803740 | 273.51 | -0.05 | -0.02 | 273.42 | 273.51 | 269.26 | 165 |
| 1736544540 | 273.56 | -7.77 | -2.76 | 280 | 280.83999 | 271.05 | 259 |
| 1736458140 | 281.33 | 1 | 0.36 | 283.14 | 283.3 | 280 | 69 |
| 1736371740 | 280.33 | 1.64 | 0.59 | 281.48 | 281.48 | 277.1 | 2239 |
| 1736285400 | 278.69 | -11.6 | -4.00 | 287.5 | 288.3 | 275.5 | 351 |
| 1736198940 | 290.29 | -0.45 | -0.15 | 293.64999 | 295.51 | 286 | 269 |
| 1735939740 | 290.74 | 8.87 | 3.15 | 284.69 | 292.88 | 281.87 | 295 |
| 1735853400 | 281.87 | -4.07 | -1.42 | 288.8 | 289.70999 | 278.82 | 213 |
| 1735594200 | 285.94 | -1.18 | -0.41 | 290 | 305 | 281.89999 | 88 |
| 1735334940 | 287.12 | -2.68 | -0.92 | 289.81 | 290 | 286.06 | 179 |
| 1735248540 | 289.8 | 7.84 | 2.78 | 284.77999 | 290 | 284.67 | 403 |
| 1734989340 | 281.95999 | 4.76 | 1.72 | 279.98 | 282.8 | 279.29 | 164 |
| 1734730200 | 277.2 | -1.49 | -0.53 | 278.69 | 280.27999 | 274.18 | 429 |
| 1734643800 | 278.69 | -9.47 | -3.29 | 282.39 | 290 | 277.5 | 335 |
| 1734557400 | 288.16 | 4.82 | 1.70 | 286.18 | 292.04 | 285.82 | 307 |
| 1734470940 | 283.33999 | -3.94 | -1.37 | 290.16 | 290.16 | 283.33999 | 98 |
| 1734384540 | 287.27999 | 6.72 | 2.40 | 283.37 | 287.27999 | 279.93 | 215 |
| 1734125340 | 280.56 | -3.92 | -1.38 | 278.79 | 284.08 | 278.79 | 1952 |
| 1734039000 | 284.48 | -0.28 | -0.10 | 282.99 | 285.88 | 280 | 211 |
| 1733952540 | 284.76 | 11.36 | 4.16 | 276.19 | 287.27999 | 276.19 | 282 |
| 1733866140 | 273.39999 | -12.6 | -4.41 | 285.52999 | 285.64999 | 273.39999 | 301 |
| 1733779740 | 286 | -1.15 | -0.40 | 281.39999 | 289 | 281.39999 | 355 |
| 1733520600 | 287.14999 | 0.71 | 0.25 | 289.31 | 291.45 | 283 | 2232 |
| 1733434200 | 286.44 | 0.59 | 0.21 | 285.85 | 286.75 | 281.48 | 370 |
| 1733347800 | 285.85 | 0.09 | 0.03 | 288.62 | 288.62 | 283.14 | 678 |
| 1733261340 | 285.76 | 1.81 | 0.64 | 287.68 | 287.68 | 283.95 | 486 |
| 1733174940 | 283.95 | 0.53 | 0.19 | 285.04 | 288.61 | 281.17 | 536 |
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
