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 | -0.18501 | -0.0662441568203 | 279.28501 | 283.31776 | 277.12678 | 0 | 0 | FX |
| 4 | -0.62534 | -0.223555005778 | 279.72534 | 283.31776 | 277.12678 | 0 | 0 | FX |
| 12 | 0.61411 | 0.220517456019 | 278.48589 | 283.31776 | 276.08981 | 0 | 0 | FX |
| 26 | 0.6032 | 0.216591357603 | 278.4968 | 283.31776 | 152.625 | 0 | 0 | FX |
| 52 | 0.13257 | 0.0475216766345 | 278.96743 | 283.31776 | 152.625 | 0 | 0 | FX |
| 156 | 104.44984 | 59.8051785352 | 174.65016 | 1238.75 | 95.125 | 0 | 0 | FX |
| 260 | 124.55 | 80.5888062116 | 154.55 | 1238.75 | 95.125 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738972620 | 279.1 | 0 | 0.00 | 278.51203 | 279.25175 | 278.51203 | 0 |
| 1738886220 | 279.1 | 0.1 | 0.04 | 279.17433 | 279.1761 | 278.95 | 0 |
| 1738799820 | 279 | 0.15 | 0.05 | 277.58195 | 279 | 277.58195 | 0 |
| 1738713420 | 278.85 | -0.03 | -0.01 | 277.12678 | 279 | 277.12678 | 0 |
| 1738627020 | 278.87896 | -4.44 | -1.57 | 282.69646 | 282.69646 | 278.87896 | 0 |
| 1738540620 | 283.31776 | 4.49 | 1.61 | 279.28501 | 283.31776 | 279.28501 | 0 |
| 1738454220 | 278.8249 | 0 | 0.00 | 278.8249 | 278.8249 | 278.8249 | 0 |
| 1738367820 | 278.8249 | 0.22 | 0.08 | 279.01648 | 278.89999 | 278.8249 | 0 |
| 1738281420 | 278.6 | 0 | 0.00 | 278.31833 | 278.79243 | 278.31833 | 0 |
| 1738195020 | 278.6 | -0.25 | -0.09 | 278.74968 | 278.98102 | 278.6 | 0 |
| 1738108620 | 278.85 | 0.35 | 0.13 | 280.87445 | 280.87445 | 278.6375 | 0 |
| 1738022220 | 278.5 | 0 | 0.00 | 279.29926 | 279.29926 | 278.5 | 0 |
| 1737935820 | 278.5 | 0 | 0.00 | 278.5 | 278.5 | 278.5 | 0 |
| 1737849420 | 278.5 | 0 | 0.00 | 278.5 | 278.5 | 278.5 | 0 |
| 1737763020 | 278.5 | -0.25 | -0.09 | 278.37382 | 278.78505 | 278.37382 | 0 |
| 1737676620 | 278.75 | 0.1 | 0.04 | 279.89465 | 279.89465 | 278.64999 | 0 |
| 1737590220 | 278.64999 | -0.05 | -0.02 | 277.30478 | 278.9001 | 277.30478 | 0 |
| 1737503820 | 278.7 | -0.12 | -0.04 | 277.47652 | 278.80741 | 277.47652 | 0 |
| 1737417420 | 278.82485 | 0.15 | 0.05 | 279.06968 | 279.06968 | 278.82485 | 0 |
| 1737331020 | 278.67973 | 0 | 0.00 | 278.67973 | 278.67973 | 278.67973 | 0 |
| 1737244620 | 278.67973 | 0.08 | 0.03 | 278.67973 | 278.67973 | 278.6 | 0 |
| 1737158220 | 278.6 | -0.2 | -0.07 | 278.37124 | 278.8 | 278.37124 | 0 |
| 1737071820 | 278.8 | 0.23 | 0.08 | 278.78693 | 278.9803 | 278.575 | 0 |
| 1736985420 | 278.575 | -0.1 | -0.04 | 277.40694 | 278.64999 | 278.43515 | 0 |
| 1736899020 | 278.675 | 0 | 0.00 | 277.1505 | 278.9724 | 277.1505 | 0 |
| 1736812620 | 278.675 | -1.05 | -0.38 | 280.11588 | 280.11588 | 278.675 | 0 |
| 1736726220 | 279.72534 | 0 | 0.00 | 279.72534 | 279.72534 | 279.72534 | 0 |
| 1736639820 | 279.72534 | 1.25 | 0.45 | 279.72534 | 279.72534 | 278.47503 | 0 |
| 1736553420 | 278.47503 | -0.36 | -0.13 | 278.82905 | 278.82905 | 278.47503 | 0 |
| 1736467020 | 278.83987 | 0.39 | 0.14 | 278.20018 | 278.83987 | 278.7 | 0 |
| 1736380620 | 278.45 | 0 | 0.00 | 280.23075 | 280.23075 | 278.45 | 0 |
| 1736294220 | 278.45 | 0 | 0.00 | 279.68885 | 279.68885 | 278.45 | 0 |
| 1736207820 | 278.45 | 0.41 | 0.15 | 278.10841 | 278.86151 | 278.10841 | 0 |
| 1736121420 | 278.04101 | 0 | 0.00 | 278.04101 | 278.04101 | 278.04101 | 0 |
| 1736035020 | 278.04101 | -0.52 | -0.19 | 278.04101 | 278.56223 | 278.04101 | 0 |
| 1735948620 | 278.56223 | -0.11 | -0.04 | 280.40447 | 280.40447 | 278.56223 | 0 |
| 1735862220 | 278.67557 | 0.15 | 0.05 | 278.67557 | 278.67557 | 278.5247 | 0 |
| 1735775820 | 278.5247 | 0.23 | 0.08 | 278.5247 | 278.5247 | 278.5247 | 0 |
| 1735689420 | 278.29521 | 0 | 0.00 | 278.29521 | 278.29521 | 278.29521 | 0 |
| 1735603020 | 278.29521 | -0.41 | -0.15 | 278.73214 | 278.73214 | 278.29521 | 0 |
| 1735516620 | 278.7054 | 0 | 0.00 | 278.7054 | 278.7054 | 278.7054 | 0 |
| 1735430220 | 278.7054 | 0.31 | 0.11 | 278.7054 | 278.7054 | 278.39168 | 0 |
| 1735343760 | 278.39168 | 0.44 | 0.16 | 278.39168 | 278.39168 | 277.95542 | 0 |
| 1735257420 | 277.95542 | 0 | 0.00 | 277.95542 | 277.95542 | 277.95542 | 0 |
| 1735171020 | 277.95542 | -0.27 | -0.10 | 278.12907 | 278.12907 | 277.95542 | 0 |
| 1735084620 | 278.22399 | -0.74 | -0.27 | 278.55 | 278.55 | 278.22399 | 0 |
| 1734998220 | 278.96431 | 1.73 | 0.62 | 277.16377 | 278.96431 | 277.16377 | 0 |
| 1734911820 | 277.23285 | 0 | 0.00 | 277.23285 | 277.23285 | 277.23285 | 0 |
| 1734825420 | 277.23285 | -1.04 | -0.37 | 277.23285 | 278.27168 | 277.23285 | 0 |
| 1734739020 | 278.27168 | -0.03 | -0.01 | 279.37752 | 279.37752 | 278.27168 | 0 |
| 1734652620 | 278.30335 | 0.1 | 0.03 | 281.36297 | 281.36297 | 278.30335 | 0 |
| 1734566220 | 278.20664 | 0.02 | 0.01 | 277.90535 | 278.20664 | 277.90535 | 0 |
| 1734479820 | 278.18612 | 0.25 | 0.09 | 277.28393 | 278.2312 | 277.28393 | 0 |
| 1734393420 | 277.93112 | 0.37 | 0.13 | 277.24977 | 277.93112 | 277.24977 | 0 |
| 1734307020 | 277.55717 | -0.37 | -0.13 | 277.55717 | 277.55717 | 277.55717 | 0 |
| 1734220620 | 277.92483 | 0 | 0.00 | 277.92483 | 277.92483 | 277.92483 | 0 |
| 1734134220 | 277.92483 | -0.39 | -0.14 | 279.10964 | 279.15898 | 277.92483 | 0 |
| 1734047820 | 278.31316 | 0.16 | 0.06 | 278.07591 | 278.31316 | 278.07591 | 0 |
| 1733961420 | 278.14999 | 0.32 | 0.12 | 277.96225 | 278.14999 | 277.83526 | 0 |
| 1733875020 | 277.825 | -0.53 | -0.19 | 278.45256 | 278.36286 | 277.825 | 0 |
| 1733788620 | 278.35759 | 0.24 | 0.09 | 278.98282 | 278.98282 | 278.1204 | 0 |
| 1733702220 | 278.11962 | 0 | 0.00 | 278.11962 | 278.11962 | 278.11962 | 0 |
| 1733615820 | 278.11962 | 0 | 0.00 | 278.11962 | 278.11962 | 278.11962 | 0 |
| 1733529420 | 278.11962 | 0.32 | 0.12 | 277.05268 | 278.11962 | 277.825 | 0 |
| 1733443020 | 277.8 | 0 | 0.00 | 277.66627 | 278.0894 | 277.66627 | 0 |
| 1733356620 | 277.8 | -0.08 | -0.03 | 278.29032 | 278.29032 | 277.8 | 0 |
| 1733270220 | 277.875 | 0.02 | 0.01 | 278.81412 | 278.81412 | 277.85 | 0 |
| 1733183820 | 277.85 | 0.32 | 0.12 | 278.91016 | 278.91016 | 277.77596 | 0 |
| 1733097420 | 277.5278 | 0 | 0.00 | 277.5278 | 277.5278 | 277.5278 | 0 |
| 1733011020 | 277.5278 | -0.57 | -0.21 | 277.5278 | 278.1 | 277.5278 | 0 |
| 1732924620 | 278.1 | 0.15 | 0.05 | 277.73474 | 278.23769 | 277.73474 | 0 |
| 1732838220 | 277.95452 | -0.05 | -0.02 | 277.05906 | 277.95452 | 277.05906 | 0 |
| 1732751820 | 278.00433 | 0.25 | 0.09 | 278.55615 | 278.55615 | 278.00433 | 0 |
| 1732665420 | 277.75 | -0.2 | -0.07 | 278.4195 | 278.4195 | 277.03447 | 0 |
| 1732579020 | 277.95 | 0.32 | 0.12 | 276.08981 | 277.95 | 276.08981 | 0 |
| 1732492620 | 277.62666 | 0 | 0.00 | 277.62666 | 277.62666 | 277.62666 | 0 |
| 1732406220 | 277.62666 | -0.17 | -0.06 | 277.62666 | 277.8 | 277.62666 | 0 |
| 1732319820 | 277.8 | -0.1 | -0.04 | 279.23861 | 279.23861 | 277.8 | 0 |
| 1732233420 | 277.89999 | -0.15 | -0.05 | 278.23329 | 278.2267 | 277.89999 | 0 |
| 1732147020 | 278.05 | -0.08 | -0.03 | 276.90507 | 278.2 | 276.90507 | 0 |
| 1732060620 | 278.125 | 0.32 | 0.12 | 276.46715 | 278.125 | 276.46715 | 0 |
| 1731974220 | 277.8 | -0.69 | -0.25 | 278.58099 | 278.58099 | 276.54026 | 0 |
| 1731887820 | 278.48589 | 0 | 0.00 | 278.48589 | 278.48589 | 278.48589 | 0 |
| 1731801420 | 278.48589 | 0.79 | 0.28 | 278.48589 | 278.48589 | 278.48589 | 0 |
| 1731715020 | 277.7 | -0.4 | -0.14 | 277.67285 | 278.1 | 277.67285 | 0 |
| 1731628620 | 278.1 | 0.05 | 0.02 | 279.9945 | 280.11789 | 277.71504 | 0 |
| 1731542220 | 278.05 | 0.1 | 0.04 | 277.68378 | 278.05191 | 277.68378 | 0 |
| 1731455820 | 277.95 | 0.06 | 0.02 | 278.23028 | 278.23028 | 277.95 | 0 |
| 1731369420 | 277.89492 | -1.35 | -0.48 | 279.33656 | 279.33656 | 277.89492 | 0 |
| 1731283020 | 279.24409 | 1.19 | 0.43 | 279.24409 | 279.24409 | 279.24409 | 0 |
| 1731196620 | 278.05 | 0 | 0.00 | 278.05 | 278.05 | 278.05 | 0 |
| 1731110220 | 278.05 | 0.05 | 0.02 | 277.19842 | 278.05 | 277.19842 | 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
