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 | 5.5 | 2.1568627451 | 255 | 268 | 255 | 1917526 | 263.12355454 | DE |
| 4 | 25.5 | 10.8510638298 | 235 | 268 | 220 | 2501817 | 247.17759816 | DE |
| 12 | 22 | 9.22431865828 | 238.5 | 268 | 220 | 1840473 | 239.2006477 | DE |
| 26 | 45 | 20.8816705336 | 215.5 | 268 | 197 | 1605270 | 230.16932967 | DE |
| 52 | 80.5 | 44.7222222222 | 180 | 268 | 170.7 | 1563689 | 215.8162551 | DE |
| 156 | 122.02 | 88.1138070479 | 138.48 | 268 | 100.9 | 1524589 | 177.0475402 | DE |
| 260 | -109.5 | -29.5945945946 | 370 | 425 | 100.9 | 1462118 | 206.66322043 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 260.5 | -4.5 | -1.70 | 258 | 264.5 | 258 | 466344 |
| 1732210200 | 265 | 5 | 1.92 | 265 | 267 | 259.5 | 3425211 |
| 1732123800 | 260 | -7 | -2.62 | 267.5 | 268 | 258 | 1500515 |
| 1732037400 | 267 | 5 | 1.91 | 267.5 | 267.5 | 262.5 | 2178641 |
| 1731951000 | 262 | 5 | 1.95 | 264 | 264.5 | 258.5 | 1004144 |
| 1731691800 | 257 | -1 | -0.39 | 255 | 263.5 | 255 | 1479117 |
| 1731605400 | 258 | 2.5 | 0.98 | 259 | 259 | 253.5 | 1357563 |
| 1731519000 | 255.5 | 1 | 0.39 | 250 | 255.5 | 250 | 1462416 |
| 1731432600 | 254.5 | -1 | -0.39 | 259 | 259 | 254 | 8264754 |
| 1731346200 | 255.5 | 4.5 | 1.79 | 250 | 257.5 | 250 | 4257928 |
| 1731087000 | 251 | -3.5 | -1.38 | 254.5 | 254.5 | 249 | 3050761 |
| 1731000600 | 254.5 | 8 | 3.25 | 248 | 254.5 | 245.5 | 1778542 |
| 1730914200 | 246.5 | 3 | 1.23 | 246 | 250.5 | 245.5 | 2527839 |
| 1730827800 | 243.5 | 16 | 7.03 | 229 | 243.5 | 229 | 4031466 |
| 1730741400 | 227.5 | 2.5 | 1.11 | 220 | 227.5 | 220 | 1304900 |
| 1730482200 | 225 | 0.5 | 0.22 | 224.5 | 225.5 | 223.5 | 4202988 |
| 1730395800 | 224.5 | -0.5 | -0.22 | 229 | 229 | 222.5 | 1847200 |
| 1730309400 | 225 | -3.5 | -1.53 | 228.5 | 233 | 225 | 3488783 |
| 1730223000 | 228.5 | -6 | -2.56 | 231.5 | 234.5 | 226 | 1335847 |
| 1730136600 | 234.5 | 1.5 | 0.64 | 238.5 | 238.5 | 233.5 | 705175 |
| 1729873800 | 233 | -0.5 | -0.21 | 235 | 235 | 233 | 832553 |
| 1729787400 | 233.5 | -0.5 | -0.21 | 229 | 236 | 229 | 799521 |
| 1729701000 | 234 | 0 | 0.00 | 233.5 | 239 | 232.5 | 1499602 |
| 1729614600 | 234 | 5 | 2.18 | 230 | 234 | 227.5 | 1384955 |
| 1729528200 | 229 | 2 | 0.88 | 227 | 229 | 227 | 2138221 |
| 1729269000 | 227 | -0.5 | -0.22 | 227 | 227 | 225 | 4445085 |
| 1729182600 | 227.5 | 1 | 0.44 | 228 | 228 | 226 | 4530348 |
| 1729096200 | 226.5 | 0.5 | 0.22 | 226 | 227.5 | 225.5 | 3166028 |
| 1729009800 | 226 | 0.5 | 0.22 | 226 | 226.5 | 224.5 | 3293034 |
| 1728923400 | 225.5 | 0.5 | 0.22 | 221 | 225.5 | 221 | 1225891 |
| 1728664200 | 225 | -2 | -0.88 | 226.5 | 227 | 225 | 2654244 |
| 1728577800 | 227 | -4 | -1.73 | 224.5 | 231 | 224.5 | 1051873 |
| 1728491400 | 231 | 3.5 | 1.54 | 232 | 232 | 227 | 956926 |
| 1728405000 | 227.5 | -0.5 | -0.22 | 228 | 228 | 225.5 | 878955 |
| 1728318600 | 228 | -3 | -1.30 | 229 | 232.5 | 227 | 1133646 |
| 1728059400 | 231 | 2 | 0.87 | 224.5 | 231 | 224.5 | 1084680 |
| 1727973000 | 229 | -5 | -2.14 | 232 | 233 | 227.5 | 649021 |
| 1727886600 | 234 | -2.5 | -1.06 | 231 | 237 | 231 | 1659406 |
| 1727800200 | 236.5 | 0 | 0.00 | 236 | 238 | 235 | 2462634 |
| 1727713800 | 236.5 | -3 | -1.25 | 239.5 | 240 | 236 | 2534075 |
| 1727454600 | 239.5 | 0 | 0.00 | 238 | 241.5 | 238 | 1003331 |
| 1727368200 | 239.5 | 6 | 2.57 | 236 | 240.5 | 235 | 1223237 |
| 1727281800 | 233.5 | -1 | -0.43 | 233 | 235 | 233 | 882332 |
| 1727195400 | 234.5 | -3 | -1.26 | 242 | 242 | 234.5 | 2393247 |
| 1727109000 | 237.5 | -1 | -0.42 | 243.5 | 243.5 | 236 | 450260 |
| 1726849800 | 238.5 | -0.5 | -0.21 | 234 | 240 | 234 | 2396254 |
| 1726763400 | 239 | 0.5 | 0.21 | 233.5 | 240 | 233.5 | 734119 |
| 1726677000 | 238.5 | 3.5 | 1.49 | 233.5 | 239.5 | 233.5 | 1449190 |
| 1726590600 | 235 | -3 | -1.26 | 239.5 | 239.5 | 233.5 | 1309426 |
| 1726504200 | 238 | 0 | 0.00 | 237 | 239.5 | 237 | 646576 |
| 1726245000 | 238 | 2.5 | 1.06 | 235 | 240 | 235 | 1596318 |
| 1726158600 | 235.5 | -1 | -0.42 | 238 | 239.5 | 235.5 | 449014 |
| 1726072200 | 236.5 | -3.5 | -1.46 | 239 | 241 | 235.5 | 603805 |
| 1725985800 | 240 | 1 | 0.42 | 246 | 246 | 237 | 835251 |
| 1725899400 | 239 | 3 | 1.27 | 242 | 242 | 236.5 | 1000018 |
| 1725640200 | 236 | -4 | -1.67 | 238.5 | 239.5 | 236 | 771507 |
| 1725553800 | 240 | 1.5 | 0.63 | 233 | 242.5 | 233 | 978665 |
| 1725467400 | 238.5 | 3 | 1.27 | 231 | 241 | 231 | 1129725 |
| 1725381000 | 235.5 | -2.5 | -1.05 | 242 | 242 | 235 | 779586 |
| 1725294600 | 238 | -5 | -2.06 | 242 | 242.5 | 238 | 1313578 |
| 1725035400 | 243 | 2.5 | 1.04 | 238.5 | 245.5 | 238.5 | 1515708 |
| 1724949000 | 240.5 | -2 | -0.82 | 240.5 | 243 | 238.5 | 1649882 |
| 1724862600 | 242.5 | 3.5 | 1.46 | 240 | 242.5 | 238 | 696882 |
| 1724776200 | 239 | 1.5 | 0.63 | 236.5 | 239.5 | 235.5 | 1567127 |
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
