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 | 6.5842 | 2.90712537569 | 226.4849 | 236.5811 | 226.4444 | 0 | 0 | IX |
| 4 | -27.669 | -10.6117978155 | 260.7381 | 264.0015 | 226.094 | 0 | 0 | IX |
| 12 | -27.6221 | -10.5957163111 | 260.6912 | 275.9057 | 226.094 | 0 | 0 | IX |
| 26 | -12.7518 | -5.18743524249 | 245.8209 | 287.6971 | 226.094 | 0 | 0 | IX |
| 52 | 0.3498 | 0.150309836786 | 232.7193 | 287.6971 | 225.1873 | 0 | 0 | IX |
| 156 | 9.2818 | 4.14759908181 | 223.7873 | 287.6971 | 191.5703 | 0 | 0 | IX |
| 260 | 106.2611 | 83.7968424705 | 126.808 | 287.6971 | 117.3459 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 233.0691 | -1.91 | -0.81 | 235.3313 | 235.3594 | 230.7379 | 0 |
| 1742491800 | 234.9803 | 1.37 | 0.59 | 233.529 | 236.5811 | 233.3764 | 0 |
| 1742405400 | 233.6125 | 2.19 | 0.94 | 230.9313 | 233.9481 | 230.9313 | 0 |
| 1742319000 | 231.4263 | -0.49 | -0.21 | 232.3005 | 233.0367 | 230.4521 | 0 |
| 1742232600 | 231.9143 | 1.29 | 0.56 | 230.19 | 232.7913 | 229.1663 | 0 |
| 1741973400 | 230.6281 | 3.93 | 1.73 | 226.4849 | 231.6204 | 226.4444 | 0 |
| 1741887000 | 226.701 | -1.93 | -0.85 | 228.0623 | 230.4212 | 226.094 | 0 |
| 1741800600 | 228.6333 | 0.32 | 0.14 | 228.057 | 233.4044 | 227.497 | 0 |
| 1741714200 | 228.3139 | -4.06 | -1.75 | 233.2765 | 233.3318 | 226.9727 | 0 |
| 1741627800 | 232.3778 | 0.71 | 0.31 | 231.3465 | 234.3605 | 230.7706 | 0 |
| 1741368600 | 231.6635 | -5.77 | -2.43 | 237.4097 | 237.7972 | 231.525 | 0 |
| 1741282200 | 237.438 | 2.01 | 0.85 | 235.3147 | 238.0952 | 234.1853 | 0 |
| 1741195800 | 235.4272 | -0.62 | -0.26 | 237.4159 | 240.9923 | 235.1623 | 0 |
| 1741109400 | 236.0472 | -11.7 | -4.72 | 247.7024 | 247.8823 | 235.87 | 0 |
| 1741023000 | 247.7474 | -2.3 | -0.92 | 249.7894 | 253.2221 | 247.167 | 0 |
| 1740763800 | 250.0465 | -2.12 | -0.84 | 252.6222 | 252.668 | 247.0359 | 0 |
| 1740677400 | 252.1634 | -0.93 | -0.37 | 252.8139 | 253.7455 | 249.5914 | 0 |
| 1740591000 | 253.089 | 3.43 | 1.37 | 249.5115 | 254.61 | 249.4514 | 0 |
| 1740504600 | 249.6619 | -4.46 | -1.75 | 254.3499 | 254.3499 | 249.0137 | 0 |
| 1740418200 | 254.12 | -4.65 | -1.80 | 259.6754 | 259.7067 | 251.6981 | 0 |
| 1740159000 | 258.7677 | -2.1 | -0.80 | 260.73809 | 264.0015 | 258.438 | 0 |
| 1740072600 | 260.86399 | -4.87 | -1.83 | 265.9097 | 265.9257 | 260.6138 | 0 |
| 1739986200 | 265.73309 | 0.02 | 0.01 | 265.30919 | 266.1209 | 264.1322 | 0 |
| 1739899800 | 265.7096 | 0.97 | 0.37 | 264.242 | 266.5806 | 264.1942 | 0 |
| 1739813400 | 264.7358 | -0.14 | -0.05 | 264.69709 | 265.7824 | 264.3326 | 0 |
| 1739554200 | 264.872 | 0.64 | 0.24 | 264.4041 | 266.6225 | 264.3247 | 0 |
| 1739467800 | 264.22949 | -0.71 | -0.27 | 264.47449 | 267.3131 | 263.951 | 0 |
| 1739381400 | 264.9346 | -3.76 | -1.40 | 268.6264 | 269.74849 | 263.016 | 0 |
| 1739295000 | 268.6909 | -1.52 | -0.56 | 270.9459 | 271.0271 | 267.6458 | 0 |
| 1739208600 | 270.2157 | 0.06 | 0.02 | 269.5445 | 271.6531 | 269.49579 | 0 |
| 1738949400 | 270.1605 | -2.8 | -1.02 | 273.20299 | 273.21929 | 268.7829 | 0 |
| 1738863000 | 272.9576 | 3.09 | 1.15 | 269.783 | 274.962 | 269.7344 | 0 |
| 1738776600 | 269.8641 | 2.17 | 0.81 | 267.8899 | 269.9381 | 267.4848 | 0 |
| 1738690200 | 267.6967 | 0.1 | 0.04 | 267.857 | 267.986 | 264.9039 | 0 |
| 1738603800 | 267.599 | -4.67 | -1.72 | 271.2584 | 271.3072 | 264.0756 | 0 |
| 1738344600 | 272.2686 | 0.52 | 0.19 | 271.8647 | 273.3021 | 271.4307 | 0 |
| 1738258200 | 271.75099 | 2.43 | 0.90 | 269.0279 | 272.2994 | 268.9314 | 0 |
| 1738171800 | 269.3171 | 1.16 | 0.43 | 267.4979 | 271.70729 | 267.4819 | 0 |
| 1738085400 | 268.15339 | -0.22 | -0.08 | 267.66699 | 269.9131 | 267.5872 | 0 |
| 1737999000 | 268.3689 | -3.45 | -1.27 | 271.6768 | 271.72519 | 266.5973 | 0 |
| 1737739800 | 271.82209 | -2.09 | -0.76 | 274.188 | 274.2367 | 270.7606 | 0 |
| 1737653400 | 273.9121 | 0.02 | 0.01 | 273.76029 | 274.2398 | 271.6042 | 0 |
| 1737567000 | 273.88979 | -0.79 | -0.29 | 274.521 | 275.7773 | 273.4322 | 0 |
| 1737480600 | 274.6834 | 0.69 | 0.25 | 274.0752 | 274.9729 | 272.9597 | 0 |
| 1737394200 | 273.9941 | 0.62 | 0.23 | 273.31259 | 275.464 | 271.6845 | 0 |
| 1737135000 | 273.3773 | 2.1 | 0.77 | 272.279 | 275.9057 | 272.1501 | 0 |
| 1737048600 | 271.2799 | 0.97 | 0.36 | 270.586 | 272.8012 | 269.9282 | 0 |
| 1736962200 | 270.313 | 5.57 | 2.11 | 264.0346 | 272.9116 | 264.0346 | 0 |
| 1736875800 | 264.73989 | 3.22 | 1.23 | 261.5347 | 268.0218 | 261.488 | 0 |
| 1736789400 | 261.51909 | 0.01 | 0.00 | 262.495 | 262.495 | 260.2685 | 0 |
| 1736530200 | 261.5126 | -4.35 | -1.64 | 265.8809 | 266.8356 | 260.7856 | 0 |
| 1736443800 | 265.865 | 1.74 | 0.66 | 265.8328 | 267.195 | 264.9969 | 0 |
| 1736357400 | 264.1228 | 0.58 | 0.22 | 263.1123 | 266.1587 | 262.2733 | 0 |
| 1736271000 | 263.5409 | -3.77 | -1.41 | 267.2256 | 267.29 | 262.01029 | 0 |
| 1736184600 | 267.3061 | 1.9 | 0.71 | 265.5371 | 268.2145 | 265.5051 | 0 |
| 1735925400 | 265.4091 | -0.33 | -0.13 | 265.9499 | 266.2969 | 263.3186 | 0 |
| 1735839000 | 265.7414 | 6.27 | 2.42 | 258.7855 | 267.44799 | 258.7855 | 0 |
| 1735579800 | 259.4733 | -1.42 | -0.55 | 260.8648 | 261.2403 | 258.6917 | 0 |
| 1735320600 | 260.8963 | 0.61 | 0.24 | 260.69119 | 265.6043 | 259.8546 | 0 |
| 1734975000 | 260.2838 | -2.38 | -0.91 | 262.8247 | 262.8723 | 258.8405 | 0 |
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
