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 | 11.118 | 4.02446970245 | 276.26 | 287.378 | 273.5 | 2639961 | 281.23120424 | CS |
| 4 | 27.433 | 10.5533862933 | 259.945 | 287.378 | 257.05 | 3070784 | 270.65369865 | CS |
| 12 | -35.092 | -10.8822526126 | 322.47 | 328.25 | 253.3 | 3816757 | 276.19743691 | CS |
| 26 | -44.172 | -13.3228773941 | 331.55 | 340.89 | 253.3 | 2736730 | 295.30926044 | CS |
| 52 | -28.622 | -9.05759493671 | 316 | 346.85 | 253.3 | 2704394 | 295.45040137 | CS |
| 156 | 59.398 | 26.0540398281 | 227.98 | 346.85 | 211.73 | 2710625 | 265.40817851 | CS |
| 260 | 68.6145 | 31.3646929218 | 218.7635 | 346.85 | 177.05 | 2711386 | 250.90204064 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 285.42 | 1.4 | 0.49 | 282.52999 | 286.69 | 281.98 | 3795557 |
| 1738280100 | 284.02 | 2.34 | 0.83 | 285 | 285.69 | 281.6388 | 2545739 |
| 1738193700 | 281.68 | 1.38 | 0.49 | 280.02999 | 283.0399 | 279.31 | 2447182 |
| 1738107300 | 280.3 | -2.65 | -0.94 | 280.13 | 283.5 | 279.97 | 2719931 |
| 1738020900 | 282.95 | 7.53 | 2.73 | 278 | 283.225 | 276.18 | 3470943 |
| 1737761700 | 275.42 | 1.98 | 0.72 | 276.26 | 277.3625 | 273.5 | 2006174 |
| 1737675300 | 273.44 | 0 | 0.00 | 273.44 | 273.44 | 273.44 | 0 |
| 1737588900 | 273.44 | -1.37 | -0.50 | 273.48 | 275.015 | 272.66 | 3402184 |
| 1737502500 | 274.81 | 2.7 | 0.99 | 272.11 | 276.5 | 270.27999 | 3912106 |
| 1737156900 | 272.11 | 2.68 | 0.99 | 276.97 | 276.97 | 269.77999 | 3242640 |
| 1737070500 | 269.43 | 0.49 | 0.18 | 268.92 | 270.31 | 267.14999 | 2684455 |
| 1736984100 | 268.94 | 1.84 | 0.69 | 269.33 | 272.8179 | 268.58499 | 3802362 |
| 1736897700 | 267.1 | -3.09 | -1.14 | 271.61 | 271.61 | 264.91 | 2941482 |
| 1736811300 | 270.19 | 7.96 | 3.04 | 262.11 | 270.49 | 261.27999 | 3365381 |
| 1736552100 | 262.23 | -1.98 | -0.75 | 262.72 | 264.79 | 260.55 | 2720283 |
| 1736379300 | 264.20999 | 2.15 | 0.82 | 261.97 | 264.25 | 259.82 | 2419857 |
| 1736292900 | 262.06 | 3.47 | 1.34 | 260.22 | 265.20549 | 259.3537 | 3172787 |
| 1736206500 | 258.58999 | -2.63 | -1.01 | 259.05 | 261.19 | 257.05 | 4666959 |
| 1735947300 | 261.22 | 1.94 | 0.75 | 260 | 262.08 | 259.7945 | 2979299 |
| 1735860900 | 259.27999 | -1.36 | -0.52 | 262.18 | 263.58 | 258.31 | 2379617 |
| 1735688100 | 260.64 | 1.34 | 0.52 | 260.55 | 261.54 | 258.85 | 1967125 |
| 1735601700 | 259.3 | -3.35 | -1.28 | 261.3 | 261.56 | 258.5 | 3038194 |
| 1735342500 | 262.64999 | -0.53 | -0.20 | 261.3 | 263.5 | 260.51 | 2157341 |
| 1735256100 | 263.18 | -1.31 | -0.50 | 262.20999 | 264.73 | 261.76 | 1637314 |
| 1735077840 | 264.49 | 0.49 | 0.19 | 263 | 264.55 | 261.36 | 1520595 |
| 1734996900 | 264 | 0.62 | 0.24 | 262 | 264.8 | 260.87 | 3025302 |
| 1734737700 | 263.38 | 2.19 | 0.84 | 269 | 269.61 | 262.20999 | 13687115 |
| 1734651300 | 261.19 | 2.41 | 0.93 | 258.05 | 261.805 | 253.3 | 4725888 |
| 1734564900 | 258.77999 | -7.17 | -2.70 | 265.18 | 267.19 | 258.68 | 4092469 |
| 1734478500 | 265.95 | -0.55 | -0.21 | 265.45999 | 270.2561 | 264.80849 | 4741830 |
| 1734392100 | 266.5 | -4.12 | -1.52 | 270.62 | 272.66 | 266.22 | 3714178 |
| 1734132900 | 270.62 | -3.44 | -1.26 | 272.95999 | 274.065 | 270.02 | 2906384 |
| 1734046500 | 274.06 | 0.65 | 0.24 | 273.81 | 275.875 | 272.14999 | 3748641 |
| 1733960100 | 273.41 | -2.34 | -0.85 | 275.77999 | 276.27999 | 270.58 | 4491990 |
| 1733873700 | 275.75 | -1.88 | -0.68 | 277.86 | 277.89999 | 272.36 | 2790892 |
| 1733787300 | 277.63 | 5.05 | 1.85 | 273.16 | 280 | 272.27999 | 3222145 |
| 1733528100 | 272.58 | -1.75 | -0.64 | 274.39999 | 275.355 | 271.48 | 3970243 |
| 1733441700 | 274.33 | -3.93 | -1.41 | 277.1 | 279.04 | 273.14999 | 3194276 |
| 1733355300 | 278.26 | -0.06 | -0.02 | 275.81 | 279.41 | 273.855 | 4172217 |
| 1733268900 | 278.32 | 0.22 | 0.08 | 277 | 281.3799 | 276.5 | 5468043 |
| 1733182500 | 278.1 | -4.77 | -1.69 | 282.08 | 282.391 | 276.89 | 4677074 |
| 1732917840 | 282.87 | 2.8 | 1.00 | 280 | 283.61 | 277.64 | 2232848 |
| 1732750500 | 280.07 | 0.06 | 0.02 | 279 | 282.69 | 278 | 6623214 |
| 1732664100 | 280.01 | -13.99 | -4.76 | 264.27 | 280.33999 | 257.8 | 17007087 |
| 1732577700 | 294 | -0.53 | -0.18 | 293.55 | 297.3235 | 293.50009 | 4678183 |
| 1732318500 | 294.52999 | 4.63 | 1.60 | 290.83999 | 295.48 | 288.77999 | 3053244 |
| 1732232100 | 289.89999 | 2.03 | 0.71 | 287.89999 | 291.11 | 284.1435 | 3553162 |
| 1732145700 | 287.87 | 7.92 | 2.83 | 281.1 | 288.48 | 278.56 | 4759259 |
| 1732059300 | 279.95 | 1.19 | 0.43 | 277.67 | 281.5997 | 275.56 | 3208201 |
| 1731972900 | 278.76 | -4.85 | -1.71 | 279.38 | 281.36 | 276.56 | 3174706 |
| 1731713700 | 283.61 | -12.32 | -4.16 | 291.5 | 291.5 | 279.62 | 5324797 |
| 1731627300 | 295.93 | -5.51 | -1.83 | 297.2 | 298.48 | 292.325 | 3515362 |
| 1731540900 | 301.44 | 2.6 | 0.87 | 306 | 307.24 | 298.91 | 3725693 |
| 1731454500 | 298.83999 | -22.97 | -7.14 | 319.58999 | 321.22 | 293.8017 | 6674673 |
| 1731368100 | 321.81 | -3.47 | -1.07 | 325.35 | 327.58 | 321.61 | 2456866 |
| 1731108900 | 325.27999 | 3.37 | 1.05 | 322.48 | 328.25 | 321.27999 | 2046559 |
| 1731022500 | 321.91 | 0.12 | 0.04 | 322 | 322.97 | 318.5419 | 2654830 |
| 1730936100 | 321.79 | 2.5 | 0.78 | 324.01 | 325.39 | 319.8 | 2159206 |
| 1730849700 | 319.29 | 2.38 | 0.75 | 316.08999 | 319.52 | 313.0201 | 1471193 |
| 1730763300 | 316.91 | -2.31 | -0.72 | 320.55 | 320.54 | 314.61 | 2090029 |
| 1730500500 | 319.22 | -0.94 | -0.29 | 318.69 | 321.695 | 316.91 | 1829377 |
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
