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 | -32.61 | -10.953612576 | 297.71 | 305.1479 | 260.3 | 3257354 | 276.99188083 | CS |
| 4 | -25.02 | -8.62401764787 | 290.12 | 370 | 260.3 | 2828669 | 309.11991187 | CS |
| 12 | -13.51 | -4.84907217975 | 278.61 | 370 | 250.26 | 1745125 | 294.59530679 | CS |
| 26 | 42.33 | 19.0016609059 | 222.77 | 370 | 212.74 | 1575534 | 276.21615776 | CS |
| 52 | -143.8 | -35.1675226217 | 408.9 | 509.62 | 212.74 | 1521835 | 314.72732127 | CS |
| 156 | -221.89 | -45.5635639336 | 486.99 | 570.58 | 135.15 | 1615578 | 299.11461571 | CS |
| 260 | 135.81 | 105.042926754 | 129.29 | 590 | 93.81 | 1336127 | 294.023622 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 265.1 | -0.53 | -0.20 | 266.99 | 269.49 | 263.1001 | 1780152 |
| 1734392100 | 265.63 | -1.56 | -0.58 | 265 | 274.70999 | 260.3 | 3027974 |
| 1734132900 | 267.19 | -21.42 | -7.42 | 288.61 | 290.635 | 265.26 | 5090811 |
| 1734046500 | 288.61 | -8.59 | -2.89 | 292.7 | 294.62 | 284.8251 | 2748977 |
| 1733960100 | 297.2 | 6.3 | 2.17 | 297.70999 | 305.1479 | 295.11 | 3638855 |
| 1733873700 | 290.89999 | -59.23 | -16.92 | 323 | 323.47 | 289.45999 | 10284867 |
| 1733787300 | 350.13 | 6.73 | 1.96 | 355.51 | 370 | 345.98 | 6362603 |
| 1733528100 | 343.4 | 9.09 | 2.72 | 342.5 | 348 | 340.6 | 1808029 |
| 1733441700 | 334.31 | -7 | -2.05 | 343.54 | 346.99 | 333.86 | 1029081 |
| 1733355300 | 341.31 | 17.3 | 5.34 | 337 | 347.3989 | 333 | 1391949 |
| 1733268900 | 324.01 | -1.14 | -0.35 | 321.13 | 328.27999 | 319.48 | 919429 |
| 1733182500 | 325.14999 | 2.66 | 0.82 | 323 | 332.276 | 322.02 | 1278965 |
| 1732917840 | 322.49 | -2.11 | -0.65 | 324.77999 | 328.685 | 322.05 | 532069 |
| 1732750500 | 324.6 | -10.8 | -3.22 | 335.94 | 336.0209 | 319.77 | 1213906 |
| 1732664100 | 335.39999 | -5.96 | -1.75 | 342.76 | 345.975 | 334 | 1768129 |
| 1732577700 | 341.36 | 8.86 | 2.66 | 349.17 | 353.55 | 340.65 | 2761081 |
| 1732318500 | 332.5 | 17.06 | 5.41 | 324.95 | 337.5554 | 323.36 | 2754473 |
| 1732232100 | 315.44 | 33.68 | 11.95 | 306.22 | 331.1948 | 305.08 | 4190245 |
| 1732145700 | 281.76 | -7.39 | -2.56 | 290.12 | 290.94 | 275.099 | 1237308 |
| 1732059300 | 289.14999 | 4.72 | 1.66 | 279 | 291.29 | 278.02999 | 1542885 |
| 1731972900 | 284.43 | 4.66 | 1.67 | 281.68 | 285.27 | 279.5 | 1006046 |
| 1731713700 | 279.77 | -11.82 | -4.05 | 286 | 289.85 | 272.94 | 1763985 |
| 1731627300 | 291.58999 | -9.3 | -3.09 | 301 | 303.5299 | 290.62 | 1662298 |
| 1731540900 | 300.89 | 9.24 | 3.17 | 291 | 320.68 | 291 | 2530208 |
| 1731454500 | 291.64999 | 0.08 | 0.03 | 291.14999 | 294.57 | 289.62 | 1284652 |
| 1731368100 | 291.57 | 1.53 | 0.53 | 290.94 | 292.425 | 283.70999 | 925057 |
| 1731108900 | 290.04 | -4.08 | -1.39 | 292.08 | 292.675 | 284.18 | 897103 |
| 1731022500 | 294.12 | 13.14 | 4.68 | 280.87 | 295.51 | 280.87 | 1190901 |
| 1730936100 | 280.98 | 6.23 | 2.27 | 281 | 288.08999 | 280.61 | 907167 |
| 1730849700 | 274.75 | 7.36 | 2.75 | 268.51 | 274.87 | 264.175 | 724478 |
| 1730763300 | 267.39 | -4.46 | -1.64 | 269.57 | 270.5897 | 265.45 | 894972 |
| 1730500500 | 271.85 | 1.45 | 0.54 | 270.39999 | 275.225 | 265.18 | 1035515 |
| 1730414100 | 270.39999 | -13.3 | -4.69 | 280 | 280.56 | 268.99 | 1097744 |
| 1730327700 | 283.7 | 8.49 | 3.08 | 277.47 | 288.3152 | 276.05 | 1513350 |
| 1730241300 | 275.20999 | 3.03 | 1.11 | 272.88 | 278.8414 | 271.33999 | 657431 |
| 1730154900 | 272.18 | 3.44 | 1.28 | 271.98 | 275.70999 | 269.505 | 732946 |
| 1729895700 | 268.74 | 5.22 | 1.98 | 266.33999 | 271 | 265.64 | 1045153 |
| 1729809300 | 263.52 | 2.56 | 0.98 | 263.2 | 266.2 | 262.58 | 815095 |
| 1729722900 | 260.95999 | -3.48 | -1.32 | 264.25 | 266.2299 | 258.27999 | 1593529 |
| 1729636500 | 264.44 | -7.33 | -2.70 | 270.16 | 270.90499 | 263.22 | 1114867 |
| 1729550100 | 271.77 | -3.77 | -1.37 | 273.38 | 276.95999 | 268.66199 | 825118 |
| 1729290900 | 275.54 | 3.67 | 1.35 | 271.1 | 276.88 | 271.08999 | 1109326 |
| 1729204500 | 271.87 | -6.52 | -2.34 | 273 | 274.95 | 266.2795 | 4860942 |
| 1729118100 | 278.39 | -6.27 | -2.20 | 284.85 | 285.47 | 275.57 | 682952 |
| 1729031700 | 284.66 | -4.48 | -1.55 | 287.82 | 290.14 | 283.6 | 680559 |
| 1728945300 | 289.14 | -3.72 | -1.27 | 295.26 | 295.39999 | 287 | 697261 |
| 1728686100 | 292.86 | 0.17 | 0.06 | 292.14999 | 297.68 | 286.42 | 1401104 |
| 1728599700 | 292.69 | 17.2 | 6.24 | 272.97 | 296.2899 | 271.99 | 2597157 |
| 1728513300 | 275.49 | 16.03 | 6.18 | 260 | 276.81 | 259.52 | 1303369 |
| 1728426900 | 259.45999 | 0.02 | 0.01 | 260 | 265.5 | 258.05 | 621341 |
| 1728340500 | 259.44 | -5.92 | -2.23 | 262.93 | 263.56 | 258.41 | 729262 |
| 1728081300 | 265.36 | 12.36 | 4.89 | 257.39999 | 267.08999 | 256.29 | 1168845 |
| 1727994900 | 253 | -1.38 | -0.54 | 252.85 | 255.23 | 250.26 | 842321 |
| 1727908500 | 254.38 | -3.25 | -1.26 | 256.25 | 259.045 | 250.95 | 1401104 |
| 1727822100 | 257.63 | -12.72 | -4.71 | 272.04 | 274.19 | 257.41 | 1217350 |
| 1727735700 | 270.35 | 0.82 | 0.30 | 267.04 | 270.83999 | 265.73 | 838233 |
| 1727476500 | 269.52999 | -3.12 | -1.14 | 274.72 | 275.5 | 268.56 | 698026 |
| 1727390100 | 272.64999 | -5.61 | -2.02 | 282.2 | 282.2 | 269 | 909658 |
| 1727303700 | 278.26 | -1.66 | -0.59 | 278.61 | 284.18 | 276.48 | 614826 |
| 1727217300 | 279.92 | 0.44 | 0.16 | 280.64999 | 284.95999 | 278.2301 | 610004 |
| 1727130900 | 279.48 | 1.03 | 0.37 | 281.5 | 281.5 | 276.24 | 546144 |
| 1726871700 | 278.45 | -5.41 | -1.91 | 282.49 | 283.24 | 275.20999 | 1253427 |
| 1726785300 | 283.86 | 3.75 | 1.34 | 287.73 | 289 | 280.11 | 1252194 |
| 1726698900 | 280.11 | -6.69 | -2.33 | 286.52 | 287 | 278.18 | 1158205 |
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
