Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1089.56 | 0.410519326012 | 265410.16 | 268257.44 | 256796.07 | 0 | 0 | IX |
| 4 | 31716.36 | 13.5087767719 | 234783.36 | 268257.44 | 234232.3 | 0 | 0 | IX |
| 12 | 23604.38 | 9.71792213058 | 242895.34 | 268257.44 | 230864.35 | 0 | 0 | IX |
| 26 | 9267.24 | 3.60267101573 | 257232.48 | 280088.62 | 227829.18 | 0 | 0 | IX |
| 52 | -18299.16 | -6.42529212194 | 284798.88 | 287712.16 | 220977.86 | 0 | 0 | IX |
| 156 | 206016.58 | 340.618195418 | 60483.14 | 287712.16 | 60483.14 | 0 | 0 | IX |
| 260 | 234750.84 | 739.398807139 | 31748.88 | 287712.16 | 26684.71 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752856200 | 266499.71 | -65.35 | -0.02 | 266565.06 | 267463.61 | 265655.88 | 0 |
| 1752769800 | 266565.06 | 6 | 2.41 | 260282.05 | 267055.9 | 260282.05 | 0 |
| 1752683400 | 260282.05 | -2 | -0.98 | 262852.74 | 264830.28 | 256796.07 | 0 |
| 1752597000 | 262852.74 | 0 | 0.00 | 262852.74 | 262852.74 | 262852.74 | 0 |
| 1752510600 | 262852.74 | -3 | -1.19 | 266022.71 | 266022.71 | 262852.74 | 0 |
| 1752251400 | 266022.71 | 612.56 | 0.23 | 265410.15 | 268257.44 | 264026.07 | 0 |
| 1752165000 | 265410.15 | 4 | 1.58 | 261269.6 | 266411.17 | 261269.6 | 0 |
| 1752078600 | 261269.6 | 4 | 1.63 | 257070.84 | 261328.4 | 256810.39 | 0 |
| 1751992200 | 257070.84 | -2 | -1.02 | 259715.77 | 261969.15 | 255983.4 | 0 |
| 1751905800 | 259715.77 | -4 | -1.83 | 264557.57 | 264557.57 | 259402.84 | 0 |
| 1751646600 | 264557.57 | 1 | 0.51 | 263214.69 | 265382.71 | 262132.09 | 0 |
| 1751560200 | 263214.69 | 752.66 | 0.29 | 262462.03 | 267381.05 | 262300.37 | 0 |
| 1751473800 | 262462.03 | 2 | 1.13 | 259533.41 | 265423.69 | 259533.41 | 0 |
| 1751387400 | 259533.41 | 3 | 1.35 | 256064.8 | 261095.08 | 255761.58 | 0 |
| 1751301000 | 256064.8 | 13 | 5.57 | 242546.57 | 256253.5 | 242546.57 | 0 |
| 1751041800 | 242546.57 | 2 | 1.08 | 239948.17 | 243076.04 | 238215.92 | 0 |
| 1750955400 | 239948.17 | -2 | -1.12 | 242658.5 | 243799.44 | 239943.9 | 0 |
| 1750869000 | 242658.5 | -722.79 | -0.30 | 243381.29 | 244183.58 | 241945.55 | 0 |
| 1750782600 | 243381.29 | 7 | 3.26 | 235707.68 | 244189.05 | 235707.68 | 0 |
| 1750696200 | 235707.68 | -1 | -0.69 | 237339.32 | 237339.32 | 234232.3 | 0 |
| 1750437000 | 237339.32 | 2 | 1.09 | 234783.36 | 238805.19 | 234783.36 | 0 |
| 1750350600 | 234783.36 | -2 | -1.02 | 237202.79 | 239661.67 | 234522.29 | 0 |
| 1750264200 | 237202.79 | -3 | -1.53 | 240891.94 | 240891.94 | 235904.3 | 0 |
| 1750177800 | 240891.94 | -616.54 | -0.26 | 241508.48 | 243144.63 | 240891.94 | 0 |
| 1750091400 | 241508.48 | 1 | 0.58 | 240113.35 | 243562.11 | 237858.63 | 0 |
| 1749832200 | 240113.35 | -4 | -1.99 | 244982.27 | 244982.27 | 233474.7 | 0 |
| 1749745800 | 244982.27 | -4 | -1.74 | 249311.52 | 249311.52 | 244744.58 | 0 |
| 1749659400 | 249311.52 | 489.15 | 0.20 | 248822.37 | 250549.49 | 248156.05 | 0 |
| 1749573000 | 248822.37 | 4 | 1.82 | 244385.17 | 249339.21 | 244385.17 | 0 |
| 1749486600 | 244385.17 | 0 | 0.00 | 244385.17 | 244385.17 | 244385.17 | 0 |
| 1749227400 | 244385.17 | 0 | 0.00 | 244385.17 | 244385.17 | 244385.17 | 0 |
| 1749141000 | 244385.17 | 397.84 | 0.16 | 243987.33 | 244582.93 | 242800.82 | 0 |
| 1749054600 | 243987.33 | 5 | 2.10 | 238962.82 | 243987.33 | 238393.86 | 0 |
| 1748968200 | 238962.82 | 6 | 2.93 | 232169.64 | 239472.78 | 232169.64 | 0 |
| 1748881800 | 232169.64 | -280.24 | -0.12 | 232449.88 | 233990.11 | 230864.35 | 0 |
| 1748622600 | 232449.88 | -3 | -1.46 | 233127.73 | 233538.58 | 231541.21 | 0 |
| 1748536200 | 235896.71 | -128.27 | -0.05 | 236024.98 | 238200.91 | 235586.58 | 0 |
| 1748449800 | 236024.98 | -669.16 | -0.28 | 236694.14 | 237594.81 | 234439.98 | 0 |
| 1748363400 | 236694.14 | -3 | -1.46 | 239926.03 | 241088.12 | 236694.14 | 0 |
| 1748017800 | 240210.42 | -3 | -1.31 | 243398.89 | 244192.45 | 239565.08 | 0 |
| 1747931400 | 243398.89 | 1 | 0.64 | 241844.59 | 244580.29 | 240617.16 | 0 |
| 1747845000 | 241844.59 | -2 | -1.19 | 244764.71 | 245206.07 | 241844.59 | 0 |
| 1747758600 | 244764.71 | -3 | -1.50 | 248484.21 | 248920.59 | 244764.71 | 0 |
| 1747672200 | 248484.21 | 0 | 0.00 | 248484.21 | 248484.21 | 248484.21 | 0 |
| 1747413000 | 248484.21 | 3 | 1.45 | 244942.19 | 248652.65 | 244698.62 | 0 |
| 1747326600 | 244942.19 | -3 | -1.51 | 248693.37 | 250391.05 | 244359.74 | 0 |
| 1747240200 | 248693.37 | 114.7 | 0.05 | 248578.67 | 250425.41 | 247693.14 | 0 |
| 1747153800 | 248578.67 | -826.53 | -0.33 | 249405.2 | 249711.94 | 247363.37 | 0 |
| 1747067400 | 249405.2 | 9 | 3.84 | 240174.53 | 249961.35 | 240174.53 | 0 |
| 1746808200 | 240174.53 | 2 | 1.09 | 237590.08 | 240867.75 | 236231.86 | 0 |
| 1746721800 | 237590.08 | 5 | 2.17 | 232543.53 | 238138.35 | 232543.53 | 0 |
| 1746635400 | 232543.53 | -1 | -0.61 | 233979.14 | 235375.18 | 231586.86 | 0 |
| 1746549000 | 233979.14 | -776.73 | -0.33 | 233198.84 | 236193.69 | 233066.11 | 0 |
| 1746225900 | 234755.87 | 0 | 0.00 | 232641.14 | 235537.69 | 232641.14 | 0 |
| 1746203400 | 234755.87 | 2 | 0.91 | 232641.14 | 235537.69 | 232641.14 | 0 |
| 1746117000 | 232641.14 | 0 | 0.00 | 232641.14 | 232641.14 | 232641.14 | 0 |
| 1746030600 | 232641.14 | -3 | -1.66 | 236558.81 | 236975.89 | 232270.45 | 0 |
| 1745944200 | 236558.81 | -1 | -0.83 | 238530.69 | 238757.51 | 236393.35 | 0 |
| 1745857800 | 238530.69 | -3 | -1.29 | 241659.45 | 242218.73 | 238530.69 | 0 |
| 1745598600 | 241659.45 | -1 | -0.51 | 242895.34 | 243989.48 | 241570.63 | 0 |
| 1745512200 | 242895.34 | 4 | 1.92 | 238311.53 | 242933.67 | 238140.55 | 0 |
| 1745425800 | 238311.53 | 0 | 0.00 | 238311.53 | 238311.53 | 238311.53 | 0 |
| 1745339400 | 238311.53 | -1 | -0.83 | 238578.96 | 240672.9 | 237723.64 | 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
