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 | -22.43 | -8.3715895943 | 267.93 | 269.69 | 243.45 | 278883 | 255.50125494 | CS |
| 4 | -7.66 | -3.02575446358 | 253.16 | 269.69 | 243.45 | 290614 | 259.15198062 | CS |
| 12 | -31.03 | -11.2212056558 | 276.53 | 278.565 | 235.58 | 298594 | 254.8067181 | CS |
| 26 | 35.32 | 16.8046436388 | 210.18 | 282.98 | 191.31 | 267759 | 244.82890581 | CS |
| 52 | 57 | 30.2387267905 | 188.5 | 282.98 | 177.68 | 301279 | 215.6067606 | CS |
| 156 | 146.6 | 148.230535895 | 98.9 | 282.98 | 88.09 | 232588 | 168.69148629 | CS |
| 260 | 179.81 | 273.725072309 | 65.69 | 282.98 | 30.66 | 208441 | 136.94954904 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 245.5 | -0.21 | -0.09 | 247.14 | 247.7999 | 243.45 | 340159 |
| 1740181200 | 245.71 | -18.11 | -6.86 | 265.95 | 265.95 | 245.555 | 385458 |
| 1740094800 | 263.82 | -2.18 | -0.82 | 264.64 | 265.95 | 261.23 | 245938 |
| 1740008400 | 266 | -3.18 | -1.18 | 266.14 | 267.065 | 262.17 | 205642 |
| 1739922000 | 269.18 | 3.84 | 1.45 | 267.93 | 269.69 | 265.02 | 217217 |
| 1739576400 | 265.33999 | 2.2 | 0.84 | 263.11 | 265.45999 | 261.76 | 154800 |
| 1739490000 | 263.14 | 3.11 | 1.20 | 262.76 | 263.95999 | 260.14 | 191520 |
| 1739403600 | 260.02999 | -2.47 | -0.94 | 259.16 | 261.825 | 256.92 | 155064 |
| 1739317200 | 262.5 | -1.41 | -0.53 | 262.68 | 264.52999 | 260.145 | 243859 |
| 1739230800 | 263.91 | 1.67 | 0.64 | 263.6 | 265.52999 | 261.70999 | 197831 |
| 1738971600 | 262.24 | -5.48 | -2.05 | 267.83999 | 268.6 | 261.12 | 221915 |
| 1738885200 | 267.72 | 2.81 | 1.06 | 265.49 | 268.26 | 264.6 | 289436 |
| 1738798800 | 264.91 | 4.85 | 1.86 | 262.20999 | 265.88 | 259.77999 | 259960 |
| 1738712400 | 260.06 | 1.6 | 0.62 | 259.54 | 261.06 | 256.77 | 336221 |
| 1738626000 | 258.45999 | -1.57 | -0.60 | 253.04 | 259.94 | 252.0074 | 269502 |
| 1738366800 | 260.02999 | -3.59 | -1.36 | 262.3 | 263.57 | 258.2538 | 626545 |
| 1738280400 | 263.62 | 9.16 | 3.60 | 258.83 | 264.58 | 256.87 | 271298 |
| 1738194000 | 254.46 | 2.24 | 0.89 | 253 | 264.6 | 249.58 | 551449 |
| 1738107600 | 252.22 | 0.92 | 0.37 | 253.16 | 258.25 | 250.83 | 357859 |
| 1738021200 | 251.3 | -9.36 | -3.59 | 256.88 | 258.005 | 250.13 | 334194 |
| 1737762000 | 260.66 | -1.06 | -0.41 | 260.54 | 262.14 | 258.24 | 174042 |
| 1737675600 | 261.72 | 0 | 0.00 | 261.72 | 261.72 | 261.72 | 0 |
| 1737589200 | 261.72 | -1.61 | -0.61 | 264.19 | 264.675 | 261.37 | 184858 |
| 1737502800 | 263.33 | 5.94 | 2.31 | 260.33 | 264.07 | 259.57 | 195828 |
| 1737157200 | 257.39 | 1.85 | 0.72 | 258.08999 | 259.93 | 254.26 | 324826 |
| 1737070800 | 255.54 | 2.44 | 0.96 | 254.07 | 256.8216 | 253.04 | 224249 |
| 1736984400 | 253.1 | -0.24 | -0.09 | 259.17 | 260 | 251.115 | 265616 |
| 1736898000 | 253.34 | 4.84 | 1.95 | 251.01 | 254.14 | 249.87 | 226865 |
| 1736811600 | 248.5 | 3.7 | 1.51 | 242.93 | 248.99 | 239.8597 | 291310 |
| 1736552400 | 244.8 | -4.12 | -1.66 | 244.79 | 247.77 | 243.66 | 359256 |
| 1736379600 | 248.92 | 0.57 | 0.23 | 245.5574 | 249.2882 | 243.92 | 259913 |
| 1736293200 | 248.35 | -1.23 | -0.49 | 251 | 256.08999 | 245.855 | 868410 |
| 1736206800 | 249.58 | 4.55 | 1.86 | 247 | 250.57 | 245.03 | 585289 |
| 1735947600 | 245.03 | 6.42 | 2.69 | 240.275 | 245.475 | 238.6601 | 241815 |
| 1735861200 | 238.61 | -0.86 | -0.36 | 242.62 | 244.95 | 237.65 | 425118 |
| 1735688400 | 239.47 | 0.81 | 0.34 | 239.29 | 241.07 | 238.9 | 195235 |
| 1735602000 | 238.66 | -2.89 | -1.20 | 239.55 | 241.32 | 235.58 | 184217 |
| 1735342800 | 241.55 | -2.89 | -1.18 | 243.415 | 244.2292 | 239.76 | 163843 |
| 1735256400 | 244.44 | 0.93 | 0.38 | 241.26 | 244.91 | 241.05 | 164227 |
| 1735077840 | 243.51 | 2.41 | 1.00 | 241 | 243.88 | 240.51 | 60645 |
| 1734997200 | 241.1 | 0.52 | 0.22 | 239.52 | 242.98 | 238.222 | 277578 |
| 1734738000 | 240.58 | -2.87 | -1.18 | 242.02 | 244.935 | 239.47 | 980351 |
| 1734651600 | 243.45 | -1.01 | -0.41 | 248.74 | 250.4 | 242.91 | 332605 |
| 1734565200 | 244.46 | -9.83 | -3.87 | 256 | 256.33999 | 243.1 | 386771 |
| 1734478800 | 254.29 | -4.54 | -1.75 | 257.68 | 258.2 | 252.73 | 508776 |
| 1734392400 | 258.83 | -3.24 | -1.24 | 260.62 | 261.24 | 258.24 | 409099 |
| 1734133200 | 262.07 | -5.93 | -2.21 | 266.27999 | 267.89 | 262.01 | 306616 |
| 1734046800 | 268 | -2.64 | -0.98 | 270.185 | 270.72 | 266.65499 | 218342 |
| 1733960400 | 270.64 | 0.14 | 0.05 | 274.055 | 275.41 | 270.36 | 252555 |
| 1733874000 | 270.5 | -1.43 | -0.53 | 271.58499 | 273.095 | 268.57 | 228107 |
| 1733787600 | 271.93 | -1.89 | -0.69 | 273.97 | 275.61 | 269.94 | 211169 |
| 1733528400 | 273.82 | -1.19 | -0.43 | 276.42 | 276.785 | 271.98 | 174479 |
| 1733442000 | 275.01 | -2.74 | -0.99 | 278.05 | 278.565 | 274.075 | 127727 |
| 1733355600 | 277.75 | 0.65 | 0.23 | 275.31 | 278.55 | 275.02 | 198794 |
| 1733269200 | 277.1 | 4.19 | 1.54 | 276.52999 | 277.56 | 272.27 | 259672 |
| 1733182800 | 272.91 | -1.81 | -0.66 | 275.5 | 275.858 | 272.01 | 299557 |
| 1732917840 | 274.72 | 0.82 | 0.30 | 276.725 | 278.14 | 273.6461 | 203392 |
| 1732750800 | 273.89999 | -6.59 | -2.35 | 281.13 | 282.98 | 273.08999 | 292891 |
| 1732664400 | 280.49 | 1.94 | 0.70 | 279.52999 | 282.26 | 277.99 | 444060 |
| 1732578000 | 278.55 | 1.44 | 0.52 | 279.77999 | 282.32 | 277.12 | 337835 |
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
