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 | -2.98 | -1.10028060848 | 270.84 | 270.84 | 263.5 | 0 | 0 | IX |
| 4 | 11.12 | 4.33123003817 | 256.74 | 273.16 | 254.23 | 0 | 0 | IX |
| 12 | 27.2 | 11.3022521399 | 240.66 | 273.16 | 239.98 | 0 | 0 | IX |
| 26 | 52.88 | 24.5976369895 | 214.98 | 273.16 | 199.91 | 0 | 0 | IX |
| 52 | 74.73 | 38.6941438409 | 193.13 | 273.16 | 171.16 | 0 | 0 | IX |
| 156 | 152.28 | 131.752898425 | 115.58 | 273.16 | 111.38 | 0 | 0 | IX |
| 260 | 111.69 | 71.5182173273 | 156.17 | 273.16 | 110.94 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752856200 | 267.86 | 0.22 | 0.08 | 267.58999 | 268.35 | 266.68 | 0 |
| 1752769800 | 267.64 | 3.21 | 1.21 | 264.45 | 267.68 | 264.45 | 0 |
| 1752683400 | 264.43 | -0.77 | -0.29 | 265.18 | 267.06 | 264.14 | 0 |
| 1752597000 | 265.2 | -2.11 | -0.79 | 267.27999 | 268.83 | 264.51 | 0 |
| 1752510600 | 267.31 | 1.31 | 0.49 | 265.87 | 267.51 | 263.5 | 0 |
| 1752251400 | 266 | -4.91 | -1.81 | 270.83999 | 270.83999 | 264.42 | 0 |
| 1752165000 | 270.91 | -1.81 | -0.66 | 272.74 | 273.16 | 270.91 | 0 |
| 1752078600 | 272.72 | 5.51 | 2.06 | 267.33 | 272.72 | 267.33 | 0 |
| 1751992200 | 267.20999 | 1.56 | 0.59 | 265.61 | 267.95 | 265.61 | 0 |
| 1751905800 | 265.64999 | 3.77 | 1.44 | 261.88 | 265.64999 | 261.88 | 0 |
| 1751646600 | 261.88 | -2.88 | -1.09 | 264.74 | 264.74 | 260.86 | 0 |
| 1751560200 | 264.76 | 3.56 | 1.36 | 261.31 | 264.76 | 261.13 | 0 |
| 1751473800 | 261.2 | 1.58 | 0.61 | 259.63 | 264.7 | 259.35 | 0 |
| 1751387400 | 259.62 | -3.55 | -1.35 | 263.16 | 263.25 | 259.2 | 0 |
| 1751301000 | 263.17 | -0.88 | -0.33 | 264.02999 | 264.58 | 260.54 | 0 |
| 1751041800 | 264.05 | 4.08 | 1.57 | 259.98 | 264.05 | 259.98 | 0 |
| 1750955400 | 259.97 | -0.79 | -0.30 | 260.8 | 262.27999 | 259.52 | 0 |
| 1750869000 | 260.76 | -2.31 | -0.88 | 263.17 | 263.37 | 259.39 | 0 |
| 1750782600 | 263.07 | 7.81 | 3.06 | 255.35 | 263.48 | 255.35 | 0 |
| 1750696200 | 255.26 | -2.93 | -1.13 | 258.11 | 258.48 | 254.23 | 0 |
| 1750437000 | 258.19 | 1.36 | 0.53 | 256.74 | 261.01 | 256.74 | 0 |
| 1750350600 | 256.83 | -4.33 | -1.66 | 261.14 | 261.14 | 256.83 | 0 |
| 1750264200 | 261.16 | 1.62 | 0.62 | 259.37 | 261.75 | 259.02 | 0 |
| 1750177800 | 259.54 | -5.1 | -1.93 | 264.66 | 264.66 | 258.74 | 0 |
| 1750091400 | 264.64 | 5.04 | 1.94 | 259.48 | 264.68 | 259.48 | 0 |
| 1749832200 | 259.6 | -3.29 | -1.25 | 262.77999 | 262.77999 | 257.54 | 0 |
| 1749745800 | 262.89 | 0.08 | 0.03 | 262.7 | 263.70999 | 259.47 | 0 |
| 1749659400 | 262.81 | 0.06 | 0.02 | 262.56 | 264.33999 | 261.45 | 0 |
| 1749573000 | 262.75 | -4.7 | -1.76 | 267.17 | 267.17 | 262.73 | 0 |
| 1749486600 | 267.45 | 0.47 | 0.18 | 266.99 | 267.56 | 265.89 | 0 |
| 1749227400 | 266.98 | 1.85 | 0.70 | 265.02 | 267.6 | 264.19 | 0 |
| 1749141000 | 265.13 | 2.16 | 0.82 | 262.93 | 265.13 | 261.87 | 0 |
| 1749054600 | 262.97 | -1.55 | -0.59 | 264.63 | 266.39999 | 261.93 | 0 |
| 1748968200 | 264.52 | -0.06 | -0.02 | 264.47 | 264.99 | 260.67 | 0 |
| 1748881800 | 264.58 | 0.38 | 0.14 | 264.16 | 265.07 | 262.1 | 0 |
| 1748622600 | 264.2 | 0.41 | 0.16 | 265.47 | 265.6 | 263.31 | 0 |
| 1748536200 | 263.79 | 0.56 | 0.21 | 263.37 | 266.44 | 263.37 | 0 |
| 1748449800 | 263.23 | -2.02 | -0.76 | 265.26 | 266.57 | 263.23 | 0 |
| 1748363400 | 265.25 | 3.14 | 1.20 | 264.33 | 265.97 | 264.27 | 0 |
| 1748017800 | 262.11 | -4.88 | -1.83 | 266.89999 | 268.52 | 256.01 | 0 |
| 1747931400 | 266.99 | -0.56 | -0.21 | 267.55 | 267.55 | 264.81 | 0 |
| 1747845000 | 267.55 | -0.3 | -0.11 | 267.86 | 268.87 | 266.19 | 0 |
| 1747758600 | 267.85 | 3.21 | 1.21 | 264.67 | 268.45999 | 264.67 | 0 |
| 1747672200 | 264.64 | 0.03 | 0.01 | 264.51 | 264.99 | 262.14 | 0 |
| 1747413000 | 264.61 | 1.1 | 0.42 | 263.58999 | 264.61 | 262.76 | 0 |
| 1747326600 | 263.51 | 0.53 | 0.20 | 262.83 | 263.92 | 261.45999 | 0 |
| 1747240200 | 262.98 | 2.42 | 0.93 | 260.61 | 262.98 | 259.52 | 0 |
| 1747153800 | 260.56 | -0.12 | -0.05 | 260.66 | 261.08 | 259.5 | 0 |
| 1747067400 | 260.68 | 6.03 | 2.37 | 254.89 | 261.55 | 254.89 | 0 |
| 1746808200 | 254.65 | 2.15 | 0.85 | 252.41 | 254.74 | 252.41 | 0 |
| 1746721800 | 252.5 | 3.94 | 1.59 | 248.61 | 252.5 | 248.61 | 0 |
| 1746635400 | 248.56 | -0.26 | -0.10 | 248.55 | 249.79 | 247.82 | 0 |
| 1746549000 | 248.82 | 0.25 | 0.10 | 249.7 | 250.39 | 245.06 | 0 |
| 1746203400 | 248.57 | 4.82 | 1.98 | 243.6 | 249.01 | 243.6 | 0 |
| 1746117000 | 243.75 | -0.45 | -0.18 | 244.25 | 244.68 | 243.65 | 0 |
| 1746030600 | 244.2 | -4.22 | -1.70 | 248.45 | 249.13 | 239.98 | 0 |
| 1745944200 | 248.42 | 2.64 | 1.07 | 245.78 | 249.66 | 245.78 | 0 |
| 1745857800 | 245.78 | 2.21 | 0.91 | 243.74 | 246.75 | 243.74 | 0 |
| 1745598600 | 243.57 | 3.09 | 1.28 | 240.66 | 243.7 | 240.66 | 0 |
| 1745512200 | 240.48 | -2.72 | -1.12 | 243.12 | 243.12 | 239.21 | 0 |
| 1745425800 | 243.2 | 9.08 | 3.88 | 234.46 | 243.94 | 234.46 | 0 |
| 1745339400 | 234.12 | 1.77 | 0.76 | 232.25 | 234.12 | 231.16 | 0 |
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
