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 | -0.6521 | -0.26613610856 | 245.025 | 245.84 | 242.405 | 0 | 0 | FX |
| 4 | -6.42705 | -2.56262012811 | 250.79995 | 251.25 | 242.405 | 0 | 0 | FX |
| 12 | -5.7221 | -2.28797057118 | 250.095 | 257.67 | 242.405 | 0 | 0 | FX |
| 26 | 5.8629 | 2.45813592721 | 238.51 | 257.67 | 4.034065 | 0 | 0 | FX |
| 52 | 12.8779 | 5.56292792501 | 231.495 | 257.67 | 4.034065 | 0 | 0 | FX |
| 156 | 19.3579 | 8.60293758194 | 225.015 | 288.285 | 0.5771345 | 0 | 0 | FX |
| 260 | 41.07285 | 20.2030693057 | 203.30005 | 288.285 | 0.5771345 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738454220 | 244.3729 | 0 | 0.00 | 244.3729 | 244.3729 | 244.3729 | 0 |
| 1738367820 | 244.3729 | 1.15 | 0.47 | 243.115 | 244.99 | 243.99 | 0 |
| 1738281420 | 243.22 | -1.16 | -0.47 | 244.38 | 244.12 | 242.405 | 0 |
| 1738195020 | 244.375 | 0.03 | 0.01 | 244.33 | 244.66 | 243.42 | 0 |
| 1738108620 | 244.345 | -0.67 | -0.27 | 245.02 | 245.26 | 244.015 | 0 |
| 1738022220 | 245.015 | -0.57 | -0.23 | 245.025 | 245.84 | 244.365 | 0 |
| 1737935820 | 245.5856 | 0 | 0.00 | 245.5856 | 245.5856 | 245.5856 | 0 |
| 1737849420 | 245.5856 | 0 | 0.00 | 245.5856 | 245.5856 | 245.5856 | 0 |
| 1737763020 | 245.5856 | -1.79 | -0.72 | 247.345 | 248.04 | 245.075 | 0 |
| 1737676620 | 247.375 | -0.22 | -0.09 | 247.595 | 247.91 | 246.675 | 0 |
| 1737590220 | 247.595 | -0.04 | -0.01 | 247.72 | 248.495 | 246.86 | 0 |
| 1737503820 | 247.63 | -0.22 | -0.09 | 247.845 | 248.285 | 246.81 | 0 |
| 1737417420 | 247.845 | -1.05 | -0.42 | 248.945 | 248.945 | 247.22 | 0 |
| 1737331020 | 248.895 | -0.3 | -0.12 | 249.135 | 249.885 | 248.575 | 0 |
| 1737244620 | 249.1919 | 0 | 0.00 | 249.1919 | 249.1919 | 249.1919 | 0 |
| 1737158220 | 249.1919 | 0.53 | 0.21 | 248.595 | 250.36 | 247.755 | 0 |
| 1737071820 | 248.66 | -0.39 | -0.16 | 249.065 | 249.58 | 247.935 | 0 |
| 1736985420 | 249.0486 | 1.5 | 0.61 | 247.62 | 249.24 | 246.84 | 0 |
| 1736899020 | 247.55005 | -1.46 | -0.59 | 249.025 | 249.635 | 247.39 | 0 |
| 1736812620 | 249.015 | 0.88 | 0.35 | 248.16 | 249.96 | 248.01 | 0 |
| 1736726220 | 248.14 | 0.15 | 0.06 | 247.9871 | 248.29 | 247.525 | 0 |
| 1736639820 | 247.9871 | 0 | 0.00 | 247.9871 | 247.9871 | 247.9871 | 0 |
| 1736553420 | 247.9871 | -0.75 | -0.30 | 248.735 | 249.405 | 247.57 | 0 |
| 1736467020 | 248.7417 | -0.77 | -0.31 | 249.555 | 249.415 | 248.345 | 0 |
| 1736380620 | 249.5072 | -0.86 | -0.34 | 250.415 | 250.795 | 249.23 | 0 |
| 1736294220 | 250.37 | 0.28 | 0.11 | 250.155 | 251.25 | 249.955 | 0 |
| 1736207820 | 250.09 | -0.63 | -0.25 | 250.76 | 251.165 | 249.27 | 0 |
| 1736121420 | 250.715 | -0.08 | -0.03 | 250.79995 | 251.215 | 250.135 | 0 |
| 1736035020 | 250.79995 | 0 | 0.00 | 250.79995 | 250.79995 | 250.79995 | 0 |
| 1735948620 | 250.79995 | 1.35 | 0.54 | 249.49 | 251.145 | 248.335 | 0 |
| 1735862220 | 249.445 | 3.58 | 1.46 | 245.87 | 250.945 | 246.05 | 0 |
| 1735775820 | 245.865 | 0.06 | 0.03 | 245.69 | 245.92 | 245.125 | 0 |
| 1735689420 | 245.8 | 0 | 0.00 | 245.8 | 245.8 | 245.8 | 0 |
| 1735603020 | 245.8 | 0.09 | 0.04 | 245.76 | 246.475 | 244.7511 | 0 |
| 1735516620 | 245.705 | 0.99 | 0.40 | 244.72 | 246.075 | 244.72 | 0 |
| 1735430220 | 244.72 | 0 | 0.00 | 244.72 | 244.72 | 244.72 | 0 |
| 1735343760 | 244.72 | -0.59 | -0.24 | 245.35 | 245.77 | 244.285 | 0 |
| 1735257420 | 245.31 | -2.03 | -0.82 | 247.35 | 247 | 245.07 | 0 |
| 1735171020 | 247.34 | 0.45 | 0.18 | 246.8996 | 247.835 | 246.4761 | 0 |
| 1735084620 | 246.8868 | -0.9 | -0.36 | 247.55 | 248.075 | 245.805 | 0 |
| 1734998220 | 247.79 | -0.33 | -0.13 | 248.175 | 249.645 | 247.02 | 0 |
| 1734911820 | 248.12 | -0.06 | -0.03 | 248.1832 | 248.74 | 247.76 | 0 |
| 1734825420 | 248.1832 | 0 | 0.00 | 248.1832 | 248.1832 | 248.1832 | 0 |
| 1734739020 | 248.1832 | -1.25 | -0.50 | 249.395 | 249.78735 | 247.87 | 0 |
| 1734652620 | 249.43 | 1.65 | 0.66 | 247.93 | 250.445 | 247.315 | 0 |
| 1734566220 | 247.785 | 0.51 | 0.21 | 247.31 | 249.075 | 245.94 | 0 |
| 1734479820 | 247.27525 | -0.71 | -0.29 | 248.01 | 247.84 | 246.88 | 0 |
| 1734393420 | 247.985 | -0.36 | -0.14 | 248.39 | 248.455 | 247.205 | 0 |
| 1734307020 | 248.34 | 0.77 | 0.31 | 247.5742 | 248.94 | 247.5742 | 0 |
| 1734220620 | 247.5742 | 0 | 0.00 | 247.5742 | 247.5742 | 247.5742 | 0 |
| 1734134220 | 247.5742 | -1.45 | -0.58 | 249.125 | 249.78 | 247.28 | 0 |
| 1734047820 | 249.02 | 0.03 | 0.01 | 248.96 | 250.52 | 248.38 | 0 |
| 1733961420 | 248.99 | 0.58 | 0.23 | 248.37 | 249.23 | 247.28 | 0 |
| 1733875020 | 248.415 | -2.78 | -1.10 | 251.2 | 250.17 | 248.405 | 0 |
| 1733788620 | 251.19 | 0.92 | 0.37 | 250.77 | 251.99 | 250.15 | 0 |
| 1733702220 | 250.26505 | 0 | 0.00 | 250.26505 | 250.26505 | 250.26505 | 0 |
| 1733615820 | 250.26505 | 0 | 0.00 | 250.26505 | 250.26505 | 250.26505 | 0 |
| 1733529420 | 250.26505 | -1.26 | -0.50 | 251.545 | 251.835 | 250.185 | 0 |
| 1733443020 | 251.52695 | -1.41 | -0.56 | 253.06 | 253.33 | 250.595 | 0 |
| 1733356620 | 252.935 | -2.92 | -1.14 | 255.9 | 254.425 | 252.452 | 0 |
| 1733270220 | 255.85 | 0.19 | 0.08 | 255.65 | 256.68 | 254.925 | 0 |
| 1733183820 | 255.655 | 0.7 | 0.27 | 254.92 | 256.765 | 255.21 | 0 |
| 1733097420 | 254.955 | 0.73 | 0.29 | 254.2289 | 255.29 | 254.175 | 0 |
| 1733011020 | 254.2289 | 0 | 0.00 | 254.2289 | 254.2289 | 254.2289 | 0 |
| 1732924620 | 254.2289 | -0.62 | -0.24 | 254.89 | 255.375 | 253.34 | 0 |
| 1732838220 | 254.845 | 1.05 | 0.41 | 253.8 | 256.20999 | 253.745 | 0 |
| 1732751820 | 253.795 | 0.24 | 0.09 | 253.515 | 254.38 | 252.705 | 0 |
| 1732665420 | 253.555 | 0.07 | 0.03 | 253.835 | 254.47 | 252.81 | 0 |
| 1732579020 | 253.485 | -3.3 | -1.28 | 256.77 | 256.52999 | 252.995 | 0 |
| 1732492620 | 256.78005 | 0 | 0.00 | 256.78005 | 256.78005 | 256.78005 | 0 |
| 1732406220 | 256.78005 | 0 | 0.00 | 256.78005 | 256.78005 | 256.78005 | 0 |
| 1732319820 | 256.78005 | 1.24 | 0.48 | 255.535 | 257.67 | 254.685 | 0 |
| 1732233420 | 255.545 | 2.5 | 0.99 | 253.06 | 255.825 | 252.975 | 0 |
| 1732147020 | 253.045 | 1.27 | 0.50 | 251.745 | 253.155 | 251.39 | 0 |
| 1732060620 | 251.775 | 2.22 | 0.89 | 249.535 | 253.60485 | 249.375 | 0 |
| 1731974220 | 249.55 | -0.73 | -0.29 | 250.355 | 250.94 | 249.265 | 0 |
| 1731887820 | 250.275 | 0.03 | 0.01 | 250.2484 | 250.985 | 249.56 | 0 |
| 1731801420 | 250.2484 | 0 | 0.00 | 250.2484 | 250.2484 | 250.2484 | 0 |
| 1731715020 | 250.2484 | 1.05 | 0.42 | 249.17 | 250.735 | 248.07 | 0 |
| 1731628620 | 249.2 | -1.47 | -0.59 | 250.72 | 251.1 | 248.69 | 0 |
| 1731542220 | 250.67 | -2.05 | -0.81 | 252.71 | 253.125 | 250.13 | 0 |
| 1731455820 | 252.72 | -0.33 | -0.13 | 253.07 | 253.835 | 252.165 | 0 |
| 1731369420 | 253.05 | 2.92 | 1.17 | 250.055 | 253.925 | 250.125 | 0 |
| 1731283020 | 250.13 | 0.03 | 0.01 | 250.095 | 250.76 | 249.43 | 0 |
| 1731196620 | 250.095 | 0 | 0.00 | 250.095 | 250.095 | 250.095 | 0 |
| 1731110220 | 250.095 | -0.22 | -0.09 | 250.2 | 250.515 | 249.135 | 0 |
| 1731023820 | 250.315 | -0.53 | -0.21 | 250.76 | 252.65 | 249.45 | 0 |
| 1730937420 | 250.845 | 2.6 | 1.05 | 248.185 | 252.395 | 249.42 | 0 |
| 1730851020 | 248.25 | 1.16 | 0.47 | 247.05 | 249.205 | 247.345 | 0 |
| 1730764620 | 247.09 | -0.25 | -0.10 | 247.37 | 247.36 | 246.515 | 0 |
| 1730678220 | 247.34 | 0.15 | 0.06 | 247.1938 | 248.16 | 246.515 | 0 |
| 1730591820 | 247.1938 | 0 | 0.00 | 247.1938 | 247.1938 | 247.1938 | 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
