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 | -8.04 | -2.96876153903 | 270.82 | 270.82 | 258.51 | 20516 | 262.15788748 | SP |
| 4 | -8.02 | -2.96159527326 | 270.8 | 272.04 | 258.51 | 22257 | 267.21455215 | SP |
| 12 | -8.63 | -3.17969124203 | 271.41 | 272.04 | 254.92 | 25060 | 265.40222843 | SP |
| 26 | 14.82 | 5.97677044685 | 247.96 | 272.04 | 238.55 | 33803 | 262.05958095 | SP |
| 52 | 37.6 | 16.6977529088 | 225.18 | 272.04 | 219.39 | 26082 | 252.18559038 | SP |
| 156 | 66.49 | 33.8733506546 | 196.29 | 272.04 | 157.03 | 33923 | 202.6286866 | SP |
| 260 | 129.33 | 96.9127013863 | 133.45 | 272.04 | 97.77 | 29378 | 192.28359453 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 262.77999 | 4.27 | 1.65 | 257.91 | 262.77999 | 257.91 | 40333 |
| 1740699300 | 258.51 | -4.57 | -1.74 | 264.48 | 264.48 | 258.51 | 33831 |
| 1740612900 | 263.08 | 0.24 | 0.09 | 263.20049 | 265.13 | 261.94 | 14556 |
| 1740526500 | 262.83999 | -1.11 | -0.42 | 263.625 | 264.26 | 260.81 | 11481 |
| 1740440100 | 263.95 | -1.21 | -0.46 | 265.3 | 265.9236 | 263.95 | 19974 |
| 1740180900 | 265.16 | -5.48 | -2.02 | 270.82 | 270.82 | 265.115 | 21533 |
| 1740094500 | 270.64 | -1.4 | -0.51 | 272.02 | 272.02 | 269 | 25101 |
| 1740008100 | 272.04 | 0.72 | 0.27 | 271.08 | 272.04 | 270.44 | 30972 |
| 1739921700 | 271.32 | 0.43 | 0.16 | 270.95 | 271.36 | 270.20999 | 13467 |
| 1739576100 | 270.89 | 0.3 | 0.11 | 270.945 | 271.25 | 270.6102 | 11940 |
| 1739489700 | 270.58999 | 2.57 | 0.96 | 268.22 | 270.62 | 268.22 | 21001 |
| 1739403300 | 268.02 | -0.62 | -0.23 | 266 | 268.29 | 266 | 23879 |
| 1739316900 | 268.64 | -0.11 | -0.04 | 267.7 | 268.88529 | 267.7 | 10441 |
| 1739230500 | 268.75 | 1.54 | 0.58 | 268.64 | 269.216 | 268.165 | 8754 |
| 1738971300 | 267.20999 | -2.66 | -0.99 | 270.415 | 270.415 | 267.06 | 25954 |
| 1738884900 | 269.87 | 1.08 | 0.40 | 269.77999 | 269.87 | 268.56 | 18236 |
| 1738798500 | 268.79 | 0.84 | 0.31 | 267.35 | 268.88 | 267.18 | 11719 |
| 1738712100 | 267.95 | 2 | 0.75 | 266.2 | 267.95 | 265.83 | 18876 |
| 1738625700 | 265.95 | -1.67 | -0.62 | 262.73 | 266.91 | 262.69 | 28855 |
| 1738366500 | 267.62 | -1.27 | -0.47 | 270.8 | 271.13 | 267.4589 | 61396 |
| 1738280100 | 268.89 | 1.18 | 0.44 | 268.52 | 269.8852 | 267.41 | 86974 |
| 1738193700 | 267.70999 | -0.8 | -0.30 | 268.52 | 268.52 | 266.4221 | 9598 |
| 1738107300 | 268.51 | 2.29 | 0.86 | 266.88 | 268.95999 | 265.58499 | 22538 |
| 1738020900 | 266.22 | -4.05 | -1.50 | 264.39999 | 266.795 | 264.39999 | 21569 |
| 1737761700 | 270.27 | 0.59 | 0.22 | 271.24 | 271.56 | 269.85 | 13967 |
| 1737675300 | 269.68 | 0 | 0.00 | 269.68 | 269.68 | 269.68 | 0 |
| 1737588900 | 269.68 | 1.24 | 0.46 | 270.2 | 270.2 | 269.36 | 26373 |
| 1737502500 | 268.44 | 2.73 | 1.03 | 267.2 | 268.44 | 266.863 | 31716 |
| 1737156900 | 265.70999 | 2.49 | 0.95 | 266.20999 | 266.39 | 265.14 | 32453 |
| 1737070500 | 263.22 | -0.21 | -0.08 | 263.51 | 264.036 | 263 | 11467 |
| 1736984100 | 263.43 | 4.54 | 1.75 | 262.32 | 263.86 | 262.2259 | 20487 |
| 1736897700 | 258.89 | 1.01 | 0.39 | 259.7 | 259.58 | 257.2201 | 33206 |
| 1736811300 | 257.88 | 0.59 | 0.23 | 254.92 | 258.106 | 254.92 | 22504 |
| 1736552100 | 257.29 | -4.03 | -1.54 | 259.82 | 259.82 | 256.91 | 27335 |
| 1736379300 | 261.32 | 0.18 | 0.07 | 260.967 | 261.58999 | 259.73 | 42531 |
| 1736292900 | 261.14 | -2.92 | -1.11 | 264.878 | 265.0172 | 260.58 | 20235 |
| 1736206500 | 264.06 | 1.59 | 0.61 | 265 | 266.05 | 263.49 | 21125 |
| 1735947300 | 262.47 | 3.29 | 1.27 | 261.06 | 263.0367 | 260.875 | 18035 |
| 1735860900 | 259.18 | -0.56 | -0.22 | 260.75 | 262.245 | 257.70999 | 25016 |
| 1735688100 | 259.74 | -1.2 | -0.46 | 261.93 | 262.02999 | 259.41 | 97628 |
| 1735601700 | 260.94 | -2.96 | -1.12 | 260.81 | 262.27999 | 259.29 | 36965 |
| 1735342500 | 263.89999 | -2.91 | -1.09 | 265.33999 | 265.33999 | 262.22 | 20618 |
| 1735256100 | 266.81 | 0.19 | 0.07 | 265.94 | 266.99 | 265.6101 | 25679 |
| 1735077840 | 266.62 | 3.22 | 1.22 | 264.3 | 266.62 | 263.82 | 13554 |
| 1734996900 | 263.39999 | 0.38 | 0.14 | 261.97 | 263.39999 | 261.16 | 13547 |
| 1734737700 | 263.02 | 3.02 | 1.16 | 259.1 | 264.9733 | 259.1 | 21510 |
| 1734651300 | 260 | -0.31 | -0.12 | 262.7899 | 263 | 260 | 24469 |
| 1734564900 | 260.31 | -8.22 | -3.06 | 268.73 | 269.3399 | 260.16 | 20360 |
| 1734478500 | 268.52999 | -1.61 | -0.60 | 268.79 | 268.993 | 268.0825 | 22196 |
| 1734392100 | 270.14 | 0.99 | 0.37 | 269.58499 | 270.5079 | 269.58499 | 45202 |
| 1734132900 | 269.14999 | -0.23 | -0.09 | 269.88 | 270.1499 | 268.2 | 16045 |
| 1734046500 | 269.38 | -1.29 | -0.47 | 269.85 | 270.31 | 269.08 | 9470 |
| 1733960100 | 270.665 | 2.05 | 0.76 | 269.89999 | 270.98293 | 269.64 | 12859 |
| 1733873700 | 268.62 | -0.69 | -0.26 | 269.435 | 269.85 | 268.2631 | 11952 |
| 1733787300 | 269.31 | -2.04 | -0.75 | 271.25 | 271.33999 | 269.31 | 12394 |
| 1733528100 | 271.35 | 1.09 | 0.40 | 271.41 | 271.66 | 270.80079 | 30243 |
| 1733441700 | 270.26 | -1.19 | -0.44 | 271.51 | 271.51 | 270.26 | 16241 |
| 1733355300 | 271.45 | 1.94 | 0.72 | 270.64 | 271.45 | 270.15859 | 12572 |
| 1733268900 | 269.51 | -0.07 | -0.03 | 268.91 | 269.54989 | 268.86 | 9246 |
| 1733182500 | 269.58 | 0.43 | 0.16 | 269.54 | 269.64999 | 268.89 | 9772 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
