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 | -15.5 | -5.84905660377 | 265 | 265 | 243 | 693407 | 249.18814241 | DE |
| 4 | 7.5 | 3.09917355372 | 242 | 269.5 | 240 | 728945 | 254.20103317 | DE |
| 12 | -74 | -22.8748068006 | 323.5 | 327.5 | 231.5 | 900176 | 266.5910825 | DE |
| 26 | -92.5 | -27.0467836257 | 342 | 362.5 | 231.5 | 702044 | 295.02118753 | DE |
| 52 | -51.9 | -17.2196416722 | 301.4 | 362.5 | 231.5 | 670087 | 301.11305341 | DE |
| 156 | -382.5 | -60.5221518987 | 632 | 696.5 | 195.3 | 705759 | 312.38362076 | DE |
| 260 | -575 | -69.7392359005 | 824.5 | 857 | 195.3 | 555895 | 402.22811396 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 245.5 | -2 | -0.81 | 247.5 | 252.5 | 245 | 914065 |
| 1740072600 | 247.5 | -1.5 | -0.60 | 243 | 250.5 | 243 | 431967 |
| 1739986200 | 249 | -2 | -0.80 | 251 | 251 | 247 | 697893 |
| 1739899800 | 251 | -2.5 | -0.99 | 254 | 256 | 251 | 761810 |
| 1739813400 | 253.5 | -4.5 | -1.74 | 265 | 265 | 252 | 661301 |
| 1739554200 | 258 | -1 | -0.39 | 260 | 263 | 258 | 290759 |
| 1739467800 | 259 | 3 | 1.17 | 256 | 260 | 256 | 420404 |
| 1739381400 | 256 | -2 | -0.78 | 260 | 262.5 | 253.5 | 572815 |
| 1739295000 | 258 | -5 | -1.90 | 257.5 | 263 | 257.5 | 479993 |
| 1739208600 | 263 | 3 | 1.15 | 259 | 264.5 | 259 | 255289 |
| 1738949400 | 260 | -2.5 | -0.95 | 269.5 | 269.5 | 258 | 478755 |
| 1738863000 | 262.5 | 6 | 2.34 | 253.5 | 265 | 253.5 | 756768 |
| 1738776600 | 256.5 | 1.5 | 0.59 | 260 | 260 | 251.5 | 1022533 |
| 1738690200 | 255 | -2 | -0.78 | 254 | 261 | 254 | 670388 |
| 1738603800 | 257 | -4 | -1.53 | 258 | 261.5 | 254.5 | 996851 |
| 1738344600 | 261 | 5 | 1.95 | 256 | 263 | 253.5 | 1199272 |
| 1738258200 | 256 | 6 | 2.40 | 247.5 | 258 | 247.5 | 651095 |
| 1738171800 | 250 | -1 | -0.40 | 245.5 | 256 | 245.5 | 1646287 |
| 1738085400 | 251 | 3.5 | 1.41 | 240.5 | 251 | 240.5 | 917261 |
| 1737999000 | 247.5 | 4 | 1.64 | 242 | 247.5 | 240 | 753389 |
| 1737739800 | 243.5 | -0.5 | -0.20 | 244 | 247 | 242.5 | 628334 |
| 1737653400 | 244 | 0.5 | 0.21 | 238.5 | 245.5 | 238.5 | 1018194 |
| 1737567000 | 243.5 | 7 | 2.96 | 234 | 244.5 | 234 | 1828889 |
| 1737480600 | 236.5 | -19 | -7.44 | 255 | 255 | 231.5 | 3754440 |
| 1737394200 | 255.5 | 0.5 | 0.20 | 258.5 | 258.5 | 249.5 | 939088 |
| 1737135000 | 255 | 0 | 0.00 | 256.5 | 258 | 252 | 595795 |
| 1737048600 | 255 | -6.5 | -2.49 | 256.5 | 261 | 253.5 | 3052425 |
| 1736962200 | 261.5 | 13.5 | 5.44 | 253 | 261.5 | 252.5 | 2721490 |
| 1736875800 | 248 | -0.5 | -0.20 | 253 | 255.5 | 247.5 | 1717425 |
| 1736789400 | 248.5 | -5 | -1.97 | 253.5 | 253.5 | 246 | 495424 |
| 1736530200 | 253.5 | -10.5 | -3.98 | 267.5 | 267.5 | 252 | 1615748 |
| 1736443800 | 264 | 2 | 0.76 | 267.5 | 267.5 | 255 | 3459824 |
| 1736357400 | 262 | -7.5 | -2.78 | 273 | 273 | 260.5 | 450081 |
| 1736271000 | 269.5 | -12.5 | -4.43 | 278 | 279 | 266.5 | 1086246 |
| 1736184600 | 282 | -2 | -0.70 | 291 | 291 | 281 | 379966 |
| 1735925400 | 284 | -1.5 | -0.53 | 285.5 | 286 | 284 | 315562 |
| 1735839000 | 285.5 | -9 | -3.06 | 299.5 | 299.5 | 285 | 255496 |
| 1735666200 | 294.5 | 6 | 2.08 | 281.5 | 294.5 | 281.5 | 225797 |
| 1735579800 | 288.5 | -1.5 | -0.52 | 293 | 293 | 286.5 | 262154 |
| 1735320600 | 290 | -3 | -1.02 | 294 | 294 | 288 | 247170 |
| 1735061400 | 293 | 5.5 | 1.91 | 281 | 293 | 281 | 81633 |
| 1734975000 | 287.5 | -4.5 | -1.54 | 298.5 | 298.5 | 286 | 1191454 |
| 1734715800 | 292 | 1 | 0.34 | 284.5 | 293 | 284.5 | 1231298 |
| 1734629400 | 291 | -7.5 | -2.51 | 302.5 | 302.5 | 290 | 603628 |
| 1734543000 | 298.5 | 0.5 | 0.17 | 300.5 | 301.5 | 297.5 | 212617 |
| 1734456600 | 298 | -6.5 | -2.13 | 297.5 | 304 | 296 | 798793 |
| 1734370200 | 304.5 | -1.5 | -0.49 | 305 | 306.5 | 300 | 335657 |
| 1734111000 | 306 | -4 | -1.29 | 309.5 | 312 | 304 | 458951 |
| 1734024600 | 310 | -3.5 | -1.12 | 314 | 316 | 308.5 | 165891 |
| 1733938200 | 313.5 | -1.5 | -0.48 | 306.5 | 315.5 | 306.5 | 1474605 |
| 1733851800 | 315 | -8 | -2.48 | 321 | 321 | 312.5 | 309151 |
| 1733765400 | 323 | 0 | 0.00 | 327.5 | 327.5 | 320.5 | 332881 |
| 1733506200 | 323 | 6 | 1.89 | 314 | 325.5 | 314 | 312086 |
| 1733419800 | 317 | -3.5 | -1.09 | 324.5 | 324.5 | 315.5 | 458168 |
| 1733333400 | 320.5 | 6 | 1.91 | 320.5 | 325.5 | 314.5 | 1485763 |
| 1733247000 | 314.5 | -1.5 | -0.47 | 310.5 | 319 | 310.5 | 671604 |
| 1733160600 | 316 | -1 | -0.32 | 323.5 | 323.5 | 311.5 | 1557435 |
| 1732901400 | 317 | -2.5 | -0.78 | 318.5 | 322 | 314.5 | 244196 |
| 1732815000 | 319.5 | -0.5 | -0.16 | 323 | 326.5 | 319.5 | 235323 |
| 1732728600 | 320 | -2 | -0.62 | 320.5 | 323.5 | 318.5 | 323807 |
| 1732642200 | 322 | -5 | -1.53 | 335.5 | 335.5 | 320 | 267953 |
| 1732555800 | 327 | 2 | 0.62 | 328 | 331 | 322.5 | 810117 |
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
