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 | 3.955 | 1.52602538874 | 259.17 | 264.675 | 251.115 | 252630 | 257.00293655 | CS |
| 4 | 21.865 | 9.06283677361 | 241.26 | 264.675 | 235.58 | 311001 | 248.2081038 | CS |
| 12 | 28.025 | 11.920459379 | 235.1 | 282.98 | 230.32 | 291647 | 257.65123562 | CS |
| 26 | 58.305 | 28.4664583537 | 204.82 | 282.98 | 189.08 | 265147 | 233.93432902 | CS |
| 52 | 86.215 | 48.7338194562 | 176.91 | 282.98 | 173.73 | 295284 | 209.57720766 | CS |
| 156 | 167.505 | 175.177787074 | 95.62 | 282.98 | 88.09 | 228463 | 164.03956651 | CS |
| 260 | 196.295 | 293.722878947 | 66.83 | 282.98 | 30.66 | 207646 | 132.61227672 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732318800 | 277.11 | 7.88 | 2.93 | 273.31 | 277.63 | 272.58999 | 289885 |
| 1732232400 | 269.23 | 3.49 | 1.31 | 267.04 | 272.92 | 265.88 | 260500 |
| 1732146000 | 265.74 | -0.53 | -0.20 | 267.3 | 267.3 | 262.915 | 177066 |
| 1732059600 | 266.27 | -0.99 | -0.37 | 266.7 | 267.05 | 262.5 | 206156 |
| 1731973200 | 267.26 | 0.53 | 0.20 | 266.64999 | 270.13 | 264.8801 | 191550 |
| 1731714000 | 266.73 | -4.21 | -1.55 | 271.105 | 271.54 | 266.39999 | 172765 |
| 1731627600 | 270.94 | -0.68 | -0.25 | 273.95 | 274.675 | 270.25 | 202228 |
| 1731541200 | 271.62 | -2.26 | -0.83 | 274.425 | 276.97 | 271.47 | 237244 |
| 1731454800 | 273.88 | -1.32 | -0.48 | 274.435 | 276.15499 | 272.4525 | 271407 |
| 1731368400 | 275.2 | 6.97 | 2.60 | 272 | 275.51 | 270.05849 | 271098 |
| 1731109200 | 268.23 | 3.22 | 1.22 | 265.58 | 269.42 | 264.63 | 359008 |
| 1731022800 | 265.01 | -3.63 | -1.35 | 266.83 | 268.08999 | 263.67 | 403158 |
| 1730936400 | 268.64 | 32.44 | 13.73 | 261.14999 | 269.05 | 255.86 | 643351 |
| 1730850000 | 236.2 | 3.54 | 1.52 | 232.185 | 236.815 | 232.185 | 130203 |
| 1730763600 | 232.66 | 1.16 | 0.50 | 230.32 | 235.07 | 230.32 | 174669 |
| 1730500800 | 231.5 | -0.09 | -0.04 | 232.83 | 234.3099 | 231.21 | 145184 |
| 1730414400 | 231.59 | -4.62 | -1.96 | 236.87 | 237.22 | 231.544 | 227768 |
| 1730328000 | 236.21 | 0.81 | 0.34 | 235.1 | 238.81 | 235 | 190317 |
| 1730241600 | 235.4 | 2.01 | 0.86 | 230.57 | 236.0178 | 230.57 | 179246 |
| 1730155200 | 233.39 | 2.09 | 0.90 | 234.02 | 234.02 | 231.46 | 171191 |
| 1729896000 | 231.3 | -0.67 | -0.29 | 234.34 | 234.82 | 230.33 | 302580 |
| 1729809600 | 231.97 | 8.15 | 3.64 | 232 | 240.45 | 229.42 | 641343 |
| 1729723200 | 223.82 | -2.41 | -1.07 | 224.1 | 226.86 | 222.445 | 391776 |
| 1729636800 | 226.23 | -3.75 | -1.63 | 229.32 | 229.32 | 225.75 | 230242 |
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
