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 | 3.86704 | 1.48593361469 | 260.24312 | 264.30015 | 260.24312 | 0 | 0 | FX |
| 4 | 5.70593 | 2.20814109738 | 258.40423 | 264.30015 | 257.57244 | 0 | 0 | FX |
| 12 | -0.26386 | -0.0998055709105 | 264.37402 | 267.31938 | 253.34782 | 0 | 0 | FX |
| 26 | -6.53252 | -2.41370651517 | 270.64268 | 280.98806 | 253.34782 | 0 | 0 | FX |
| 52 | 0.33858 | 0.128361061491 | 263.77158 | 280.98806 | 253.34782 | 0 | 0 | FX |
| 156 | -20.76356 | -7.28868917779 | 284.87372 | 285.29713 | 220.98849 | 0 | 0 | FX |
| 260 | -5.03506 | -1.87075958473 | 269.14522 | 297.46161 | 220.98849 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740009420 | 263.96037 | 0.24 | 0.09 | 264.30014 | 264.30014 | 263.96037 | 0 |
| 1739923020 | 263.72064 | 0.01 | 0.00 | 264.13252 | 264.13252 | 263.72064 | 0 |
| 1739836620 | 263.71008 | 0.59 | 0.22 | 262.66805 | 263.71008 | 262.66805 | 0 |
| 1739750220 | 263.12248 | 0 | 0.00 | 263.12248 | 263.12248 | 263.12248 | 0 |
| 1739663820 | 263.12248 | 0 | 0.00 | 263.12248 | 263.12248 | 263.12248 | 0 |
| 1739577420 | 263.12248 | 1.97 | 0.76 | 261.45085 | 263.34395 | 261.45085 | 0 |
| 1739491020 | 261.1497 | 0.31 | 0.12 | 260.24311 | 261.1497 | 260.24311 | 0 |
| 1739404620 | 260.84138 | 1.54 | 0.59 | 260.15898 | 260.84138 | 260.15898 | 0 |
| 1739318220 | 259.3005 | -0.56 | -0.22 | 259.3005 | 259.86426 | 259.3005 | 0 |
| 1739231820 | 259.86426 | -1.33 | -0.51 | 261.58911 | 261.61113 | 259.86426 | 0 |
| 1739145420 | 261.19358 | 0 | 0.00 | 261.19358 | 261.19358 | 261.19358 | 0 |
| 1739059020 | 261.19358 | 0 | 0.00 | 261.19358 | 261.19358 | 261.19358 | 0 |
| 1738972620 | 261.19358 | 2.29 | 0.89 | 259.54015 | 261.19358 | 259.54015 | 0 |
| 1738886220 | 258.90164 | -3.32 | -1.27 | 261.97833 | 261.97833 | 258.90164 | 0 |
| 1738799820 | 262.22267 | 2.8 | 1.08 | 259.60942 | 262.22267 | 259.60942 | 0 |
| 1738713420 | 259.42699 | 1.69 | 0.65 | 258.12779 | 259.42699 | 258.12779 | 0 |
| 1738627020 | 257.74007 | -3.11 | -1.19 | 260.55175 | 260.55175 | 257.74007 | 0 |
| 1738540620 | 260.84605 | 1.17 | 0.45 | 259.60296 | 261.65723 | 259.60296 | 0 |
| 1738454220 | 259.6806 | 0 | 0.00 | 259.6806 | 259.6806 | 259.6806 | 0 |
| 1738367820 | 259.6806 | -0.79 | -0.30 | 260.54523 | 260.54523 | 259.6806 | 0 |
| 1738281420 | 260.47206 | 0.65 | 0.25 | 260.00621 | 260.47206 | 260.00621 | 0 |
| 1738195020 | 259.82616 | -0.34 | -0.13 | 260.08396 | 260.15222 | 259.82616 | 0 |
| 1738108620 | 260.16153 | -1.37 | -0.52 | 262.28159 | 262.28159 | 260.16153 | 0 |
| 1738022220 | 261.5283 | 1.79 | 0.69 | 261.0113 | 261.5283 | 261.0113 | 0 |
| 1737935820 | 259.73349 | 0 | 0.00 | 259.73349 | 259.73349 | 259.73349 | 0 |
| 1737849420 | 259.73349 | 0 | 0.00 | 259.73349 | 259.73349 | 259.73349 | 0 |
| 1737763020 | 259.73349 | 2.16 | 0.84 | 258.16208 | 259.73349 | 258.16208 | 0 |
| 1737676620 | 257.57243 | -0.83 | -0.32 | 258.40423 | 258.40423 | 257.57243 | 0 |
| 1737590220 | 258.40116 | 2.3 | 0.90 | 256.61955 | 258.40116 | 256.61955 | 0 |
| 1737503820 | 256.10376 | 0.84 | 0.33 | 255.60928 | 256.10376 | 255.60928 | 0 |
| 1737417420 | 255.26029 | 0.07 | 0.03 | 255.43359 | 255.43359 | 255.26029 | 0 |
| 1737331020 | 255.19322 | 0 | 0.00 | 255.19322 | 255.19322 | 255.19322 | 0 |
| 1737244620 | 255.19322 | -0.06 | -0.02 | 255.19322 | 255.25365 | 255.19322 | 0 |
| 1737158220 | 255.25365 | -0.36 | -0.14 | 255.57652 | 255.57652 | 255.25365 | 0 |
| 1737071820 | 255.61597 | 0.22 | 0.08 | 256.02567 | 256.02567 | 255.61597 | 0 |
| 1736985420 | 255.40037 | 0.69 | 0.27 | 254.10117 | 255.40037 | 254.10117 | 0 |
| 1736899020 | 254.71059 | 1.36 | 0.54 | 254.14167 | 254.71059 | 254.14167 | 0 |
| 1736812620 | 253.34782 | -4.03 | -1.57 | 256.55889 | 256.55889 | 253.34782 | 0 |
| 1736726220 | 257.37691 | 0 | 0.00 | 257.37691 | 257.37691 | 257.37691 | 0 |
| 1736639820 | 257.37691 | -0.02 | -0.01 | 257.37691 | 257.39535 | 257.37691 | 0 |
| 1736553420 | 257.39535 | 0.27 | 0.11 | 257.40185 | 257.40185 | 257.39535 | 0 |
| 1736467020 | 257.12087 | -1.33 | -0.52 | 258.06722 | 258.06722 | 257.12087 | 0 |
| 1736380620 | 258.45433 | -3.98 | -1.52 | 262.74722 | 262.74722 | 258.45433 | 0 |
| 1736294220 | 262.43548 | -0.21 | -0.08 | 262.94907 | 262.94907 | 262.43548 | 0 |
| 1736207820 | 262.645 | 3.17 | 1.22 | 259.66476 | 262.645 | 259.66476 | 0 |
| 1736121420 | 259.47704 | 0 | 0.00 | 259.47704 | 259.47704 | 259.47704 | 0 |
| 1736035020 | 259.47704 | 0.01 | 0.01 | 259.47704 | 259.47704 | 259.46297 | 0 |
| 1735948620 | 259.46297 | -0.96 | -0.37 | 260.75366 | 260.75366 | 259.46297 | 0 |
| 1735862220 | 260.41911 | -1.96 | -0.75 | 260.41911 | 262.38399 | 260.41911 | 0 |
| 1735775820 | 262.38399 | -1.13 | -0.43 | 262.38399 | 262.38399 | 262.38399 | 0 |
| 1735689420 | 263.51701 | 0 | 0.00 | 263.51701 | 263.51701 | 263.51701 | 0 |
| 1735603020 | 263.51701 | 1.03 | 0.39 | 263.42146 | 263.51701 | 263.42146 | 0 |
| 1735516620 | 262.49023 | 0 | 0.00 | 262.49023 | 262.49023 | 262.49023 | 0 |
| 1735430220 | 262.49023 | -0.18 | -0.07 | 262.49023 | 262.66708 | 262.49023 | 0 |
| 1735343760 | 262.66708 | -3.87 | -1.45 | 262.66708 | 266.53593 | 262.66708 | 0 |
| 1735257420 | 266.53593 | 0 | 0.00 | 266.53593 | 266.53593 | 266.53593 | 0 |
| 1735171020 | 266.53593 | 4.26 | 1.62 | 262.10304 | 266.53593 | 262.10304 | 0 |
| 1735084620 | 262.28005 | 0.04 | 0.02 | 262.11299 | 262.28005 | 262.11299 | 0 |
| 1734998220 | 262.23778 | 0.61 | 0.23 | 262.10712 | 262.23778 | 262.10712 | 0 |
| 1734911820 | 261.63083 | 0 | 0.00 | 261.63083 | 261.63083 | 261.63083 | 0 |
| 1734825420 | 261.63083 | 0.02 | 0.01 | 261.63083 | 261.63083 | 261.60879 | 0 |
| 1734739020 | 261.60879 | -2.09 | -0.79 | 262.31997 | 262.31997 | 261.60879 | 0 |
| 1734652620 | 263.69446 | -2.16 | -0.81 | 266.20974 | 266.20974 | 263.69446 | 0 |
| 1734566220 | 265.85337 | -0.19 | -0.07 | 265.65487 | 265.85337 | 265.65487 | 0 |
| 1734479820 | 266.03964 | 1.52 | 0.58 | 264.7096 | 266.03964 | 264.7096 | 0 |
| 1734393420 | 264.515 | 0.1 | 0.04 | 263.58842 | 264.515 | 263.58842 | 0 |
| 1734307020 | 264.4158 | 0 | 0.00 | 264.4158 | 264.4158 | 264.4158 | 0 |
| 1734220620 | 264.4158 | 0 | 0.00 | 264.4158 | 264.4158 | 264.4158 | 0 |
| 1734134220 | 264.4158 | -2.06 | -0.77 | 265.94288 | 265.94288 | 264.4158 | 0 |
| 1734047820 | 266.47665 | 0.2 | 0.07 | 266.97616 | 266.97616 | 266.47665 | 0 |
| 1733961420 | 266.27717 | -0.58 | -0.22 | 267.25455 | 267.25455 | 266.27717 | 0 |
| 1733875020 | 266.85641 | -0.03 | -0.01 | 267.02589 | 266.98073 | 266.85641 | 0 |
| 1733788620 | 266.88401 | -0.27 | -0.10 | 267.31938 | 267.31938 | 266.88401 | 0 |
| 1733702220 | 267.15811 | 0.18 | 0.07 | 267.06306 | 267.15811 | 267.06306 | 0 |
| 1733615820 | 266.97611 | -0.23 | -0.09 | 266.97611 | 267.20647 | 266.97611 | 0 |
| 1733529420 | 267.20647 | 0.93 | 0.35 | 265.82414 | 267.20647 | 265.82414 | 0 |
| 1733443020 | 266.28012 | 0.86 | 0.32 | 265.43478 | 266.28012 | 265.43478 | 0 |
| 1733356620 | 265.41875 | 0.62 | 0.23 | 265.32187 | 265.41875 | 265.32187 | 0 |
| 1733270220 | 264.79665 | -0.95 | -0.36 | 265.4673 | 265.4673 | 264.79665 | 0 |
| 1733183820 | 265.74446 | 0.15 | 0.06 | 266.31397 | 266.31397 | 265.74446 | 0 |
| 1733097420 | 265.59062 | 0 | 0.00 | 265.59062 | 265.59062 | 265.59062 | 0 |
| 1733011020 | 265.59062 | -0.15 | -0.06 | 265.59062 | 265.74074 | 265.59062 | 0 |
| 1732924620 | 265.74074 | 0.93 | 0.35 | 265.41487 | 265.74074 | 265.41487 | 0 |
| 1732838220 | 264.80648 | 0.83 | 0.31 | 264.37401 | 264.80648 | 264.37401 | 0 |
| 1732751820 | 263.97794 | 1.02 | 0.39 | 263.73534 | 263.97794 | 263.73534 | 0 |
| 1732665420 | 262.96283 | 0.14 | 0.05 | 262.718 | 262.96283 | 262.718 | 0 |
| 1732579020 | 262.82035 | 0.92 | 0.35 | 262.82035 | 262.82035 | 261.76205 | 0 |
| 1732492620 | 261.89574 | 0 | 0.00 | 261.89574 | 261.89574 | 261.89574 | 0 |
| 1732406220 | 261.89574 | 0 | 0.00 | 261.89574 | 261.89574 | 261.89574 | 0 |
| 1732319820 | 261.89574 | -2.44 | -0.92 | 264.57983 | 264.57983 | 261.89574 | 0 |
| 1732233420 | 264.33675 | -0.72 | -0.27 | 264.9469 | 264.98982 | 264.33675 | 0 |
| 1732147020 | 265.05503 | 0.86 | 0.33 | 264.41205 | 265.05503 | 264.41205 | 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
