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 | -1.6 | -0.624512099922 | 256.2 | 259.2 | 246.6 | 6950315 | 253.1008798 | DE |
| 4 | -9.2 | -3.48749052312 | 263.8 | 267 | 246 | 5851262 | 256.02365414 | DE |
| 12 | -23.4 | -8.41726618705 | 278 | 280.8 | 246 | 5888634 | 261.15647241 | DE |
| 26 | -44.8 | -14.963259853 | 299.4 | 301.2 | 237.8 | 6735167 | 266.34420008 | DE |
| 52 | 5.4 | 2.16693418941 | 249.2 | 301.2 | 237.8 | 6521212 | 266.71231614 | DE |
| 156 | 9 | 3.66449511401 | 245.6 | 310.6 | 168.7 | 6583665 | 251.92263896 | DE |
| 260 | 56.6 | 28.5858585859 | 198 | 342 | 168.7 | 7189720 | 242.29703966 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 254.6 | 3.8 | 1.52 | 249.8 | 255 | 248 | 12220353 |
| 1741282200 | 250.8 | 1.4 | 0.56 | 250.2 | 251.2 | 246.6 | 6708652 |
| 1741195800 | 249.4 | -0.6 | -0.24 | 250 | 252 | 248.4 | 5460201 |
| 1741109400 | 250 | -3.4 | -1.34 | 251.6 | 252.6 | 248.4 | 6768299 |
| 1741023000 | 253.4 | -5.2 | -2.01 | 259.2 | 259.2 | 253.4 | 5833535 |
| 1740763800 | 258.6 | 0.8 | 0.31 | 256.2 | 259 | 256.2 | 9980888 |
| 1740677400 | 257.8 | 0 | 0.00 | 256.8 | 259 | 254.8 | 4896889 |
| 1740591000 | 257.8 | 2.4 | 0.94 | 255 | 258 | 255 | 4088288 |
| 1740504600 | 255.4 | -0.6 | -0.23 | 255 | 256.6 | 253.8 | 5533160 |
| 1740418200 | 256 | 3.4 | 1.35 | 254.2 | 256 | 252.4 | 4846292 |
| 1740159000 | 252.6 | 4 | 1.61 | 248.4 | 254.4 | 248.2 | 5370476 |
| 1740072600 | 248.6 | -0.4 | -0.16 | 249.8 | 250.2 | 246 | 5129723 |
| 1739986200 | 249 | -2 | -0.80 | 251.2 | 251.8 | 248.4 | 6130056 |
| 1739899800 | 251 | -10.4 | -3.98 | 261.39999 | 261.39999 | 250.2 | 10124133 |
| 1739813400 | 261.39999 | -0.8 | -0.31 | 262.39999 | 264 | 261.2 | 6553461 |
| 1739554200 | 262.2 | -2 | -0.76 | 264.6 | 264.6 | 262.2 | 3365185 |
| 1739467800 | 264.2 | 3.2 | 1.23 | 263.39999 | 265.8 | 262.8 | 2947764 |
| 1739381400 | 261 | -3.4 | -1.29 | 265 | 265.39999 | 260.2 | 6019349 |
| 1739295000 | 264.39999 | 1.6 | 0.61 | 264 | 267 | 262.6 | 7790406 |
| 1739208600 | 262.8 | 0 | 0.00 | 262.8 | 265.2 | 262.8 | 3503367 |
| 1738949400 | 262.8 | -1.4 | -0.53 | 263.8 | 266.2 | 261.2 | 5975114 |
| 1738863000 | 264.2 | 0.6 | 0.23 | 264 | 269 | 263 | 5765086 |
| 1738776600 | 263.6 | 6.4 | 2.49 | 255 | 263.6 | 254.2 | 7022586 |
| 1738690200 | 257.2 | 4.2 | 1.66 | 251 | 259.2 | 250.8 | 5189418 |
| 1738603800 | 253 | -1.4 | -0.55 | 252.6 | 254 | 250.2 | 5490945 |
| 1738344600 | 254.4 | -3.8 | -1.47 | 255.2 | 256.39999 | 252.4 | 5435311 |
| 1738258200 | 258.2 | 2 | 0.78 | 256.8 | 258.2 | 255.8 | 5970762 |
| 1738171800 | 256.2 | -1 | -0.39 | 257.39999 | 259.6 | 255.8 | 4961260 |
| 1738085400 | 257.2 | 2.8 | 1.10 | 254.4 | 261 | 254 | 4464390 |
| 1737999000 | 254.4 | 1.6 | 0.63 | 253.8 | 257.8 | 253 | 4265489 |
| 1737739800 | 252.8 | -0.4 | -0.16 | 253.6 | 255.4 | 251.6 | 5969205 |
| 1737653400 | 253.2 | -4.2 | -1.63 | 257.8 | 259.39999 | 252.6 | 8736595 |
| 1737567000 | 257.39999 | -3.2 | -1.23 | 261.39999 | 262.2 | 257.39999 | 5095844 |
| 1737480600 | 260.6 | -4.2 | -1.59 | 260 | 263.39999 | 259.2 | 6792040 |
| 1737394200 | 264.8 | 2.2 | 0.84 | 263 | 265.39999 | 262.2 | 4315496 |
| 1737135000 | 262.6 | 3.4 | 1.31 | 259.8 | 263.2 | 259 | 7525752 |
| 1737048600 | 259.2 | 2.2 | 0.86 | 257.39999 | 260.2 | 255.2 | 5728608 |
| 1736962200 | 257 | 5.2 | 2.07 | 252.8 | 257.39999 | 252 | 9199178 |
| 1736875800 | 251.8 | -1 | -0.40 | 253.2 | 254.6 | 249.4 | 8098063 |
| 1736789400 | 252.8 | 0.8 | 0.32 | 252 | 255.6 | 251.2 | 6443757 |
| 1736530200 | 252 | -11.2 | -4.26 | 262.8 | 262.8 | 251.8 | 7814137 |
| 1736443800 | 263.2 | -8.8 | -3.24 | 268.6 | 269 | 258.6 | 9096016 |
| 1736357400 | 272 | -0.4 | -0.15 | 272.39999 | 273.8 | 269.8 | 6390022 |
| 1736271000 | 272.39999 | -4.8 | -1.73 | 276.2 | 277 | 268.8 | 7547508 |
| 1736184600 | 277.2 | 0.8 | 0.29 | 277.6 | 279 | 274.8 | 9601679 |
| 1735925400 | 276.39999 | 0.6 | 0.22 | 275 | 277.6 | 275 | 6479444 |
| 1735839000 | 275.8 | 2.2 | 0.80 | 274.6 | 277.2 | 273 | 2315164 |
| 1735666200 | 273.6 | 1.4 | 0.51 | 272.2 | 274.6 | 271.6 | 1516885 |
| 1735579800 | 272.2 | 1 | 0.37 | 270.2 | 272.2 | 269.6 | 3403515 |
| 1735320600 | 271.2 | -0.8 | -0.29 | 272 | 272 | 270 | 2702480 |
| 1735061400 | 272 | 3 | 1.12 | 270.39999 | 273 | 270.39999 | 1646044 |
| 1734975000 | 269 | -1.2 | -0.44 | 269 | 270.39999 | 267 | 3692897 |
| 1734715800 | 270.2 | -1.2 | -0.44 | 271 | 273 | 269.8 | 9750377 |
| 1734629400 | 271.39999 | -3.8 | -1.38 | 274.2 | 275.39999 | 270.39999 | 4797041 |
| 1734543000 | 275.2 | 0.2 | 0.07 | 275.39999 | 277 | 273.39999 | 7116152 |
| 1734456600 | 275 | -1.4 | -0.51 | 274.6 | 276.39999 | 271.2 | 5070928 |
| 1734370200 | 276.39999 | -3.6 | -1.29 | 279.6 | 279.8 | 276.2 | 6474570 |
| 1734111000 | 280 | 2 | 0.72 | 278 | 280.8 | 278 | 6742281 |
| 1734024600 | 278 | 3.4 | 1.24 | 274.6 | 280.2 | 273.8 | 11980764 |
| 1733938200 | 274.6 | 1.8 | 0.66 | 272.6 | 275.2 | 272.6 | 8532696 |
| 1733851800 | 272.8 | 3.2 | 1.19 | 269.39999 | 273.6 | 267.8 | 8483483 |
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
