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 | 16.15 | 6.4898533253 | 248.85 | 270.17 | 239.27 | 3285171 | 254.47666315 | CS |
| 4 | -5.63 | -2.08033107933 | 270.63 | 277.3185 | 220.43 | 4525749 | 251.30570915 | CS |
| 12 | -55.12 | -17.2185430464 | 320.12 | 323.25 | 220.43 | 3402363 | 270.16701194 | CS |
| 26 | -6.65 | -2.44800294497 | 271.65 | 325 | 220.43 | 2907387 | 282.46249036 | CS |
| 52 | 27.61 | 11.6306499853 | 237.39 | 325 | 220.43 | 2824218 | 264.88080533 | CS |
| 156 | 84.97 | 47.197689274 | 180.03 | 325 | 130.65 | 3052822 | 196.68056912 | CS |
| 260 | 181.53 | 217.479333892 | 83.47 | 325 | 75.44 | 3454524 | 168.87609662 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 264.81 | -2.51 | -0.94 | 267 | 268.86 | 264 | 1939904 |
| 1745534400 | 267.32 | 7.18 | 2.76 | 259.51 | 268 | 258 | 2696053 |
| 1745448000 | 260.14 | 7.72 | 3.06 | 261.87 | 270.17 | 259.26 | 3820327 |
| 1745361600 | 252.42 | 9.91 | 4.09 | 247.12 | 253.24 | 246.37 | 2321767 |
| 1745275200 | 242.51 | -8.8 | -3.50 | 248.85 | 250.2618 | 239.27 | 4302538 |
| 1744929600 | 251.31 | -1.61 | -0.64 | 252.95 | 255.62 | 247.1 | 3906965 |
| 1744843200 | 252.92 | -4.94 | -1.92 | 255.16 | 258.94 | 249.63 | 4241813 |
| 1744756800 | 257.86 | 2.48 | 0.97 | 254.47 | 260.63 | 254.47 | 3507401 |
| 1744670400 | 255.38 | 4.25 | 1.69 | 256.52 | 257.62 | 252.16 | 3058541 |
| 1744411200 | 251.13 | 4.24 | 1.72 | 246.89 | 252.77 | 243.135 | 4324571 |
| 1744324800 | 246.89 | -15.47 | -5.90 | 255.015 | 255.5 | 238.5196 | 4791708 |
| 1744238400 | 262.36 | 30.97 | 13.38 | 228.9 | 264.77 | 226.26 | 8638879 |
| 1744152000 | 231.39 | -2.89 | -1.23 | 245.83 | 247 | 227.36 | 4781041 |
| 1744065600 | 234.28 | 0.6 | 0.26 | 226.2 | 241.94 | 220.43 | 6206720 |
| 1743806400 | 233.68 | -14.14 | -5.71 | 238.48 | 238.97 | 228.62 | 9097341 |
| 1743720000 | 247.82 | -27.43 | -9.97 | 260.2 | 262.16 | 247.175 | 7735250 |
| 1743633600 | 275.25 | 4.77 | 1.76 | 266.89 | 277.31849 | 266.57 | 2471738 |
| 1743547200 | 270.48 | 1.43 | 0.53 | 265.74 | 270.8725 | 265.1182 | 2880876 |
| 1743460800 | 269.05 | 3.57 | 1.34 | 262.49 | 270.33999 | 259 | 3944640 |
| 1743201600 | 265.48 | -6.54 | -2.40 | 270.63 | 272.6425 | 263.01 | 3261060 |
| 1743115200 | 272.02 | -3.98 | -1.44 | 274.86 | 275.5 | 270.54 | 2312076 |
| 1743028800 | 276 | -3.28 | -1.17 | 280 | 282.125 | 274.595 | 2579453 |
| 1742942400 | 279.27999 | 1.42 | 0.51 | 278.89999 | 279.79 | 276.20999 | 2767606 |
| 1742856000 | 277.86 | 7.35 | 2.72 | 275.23 | 278.25 | 274.23 | 2650830 |
| 1742596800 | 270.51 | -0.32 | -0.12 | 267.85 | 270.56 | 265.16 | 4226196 |
| 1742510400 | 270.83 | 0.18 | 0.07 | 269.02999 | 274.55 | 268.22 | 2126824 |
| 1742424000 | 270.64999 | 7.93 | 3.02 | 263.02999 | 272.01 | 261.26 | 2893768 |
| 1742337600 | 262.72 | -1.66 | -0.63 | 264.6 | 265.5 | 260.45999 | 3250683 |
| 1742251200 | 264.38 | -1.25 | -0.47 | 265.19 | 266.435 | 261.27 | 2974318 |
| 1741992000 | 265.63 | 9.2 | 3.59 | 260.145 | 266.66 | 259 | 4336768 |
| 1741905600 | 256.43 | -4.32 | -1.66 | 259.64999 | 261.51 | 253.52 | 4192462 |
| 1741819200 | 260.75 | 5.36 | 2.10 | 260.18 | 262.82 | 255 | 5584433 |
| 1741732800 | 255.39 | -5.93 | -2.27 | 257.45999 | 260.24 | 253.54 | 4925079 |
| 1741646400 | 261.32 | -11.89 | -4.35 | 267.71499 | 268.58999 | 257.45 | 4279275 |
| 1741390800 | 273.20999 | -2.43 | -0.88 | 273.66 | 275.26 | 264.70999 | 3783423 |
| 1741304400 | 275.64 | -8.54 | -3.01 | 279.01 | 282.16 | 274.52999 | 2940426 |
| 1741218000 | 284.18 | 0.71 | 0.25 | 283 | 286.12 | 280.63 | 2569113 |
| 1741131600 | 283.47 | -12.02 | -4.07 | 292.25 | 292.25 | 277.58 | 5899588 |
| 1741045200 | 295.49 | -5.47 | -1.82 | 301.43 | 303.46499 | 293.11 | 2340764 |
| 1740786000 | 300.95999 | 6.76 | 2.30 | 294.64 | 301.07 | 294.64 | 3328928 |
| 1740699600 | 294.2 | -1.9 | -0.64 | 296 | 301 | 293.04 | 2030579 |
| 1740613200 | 296.1 | 2.76 | 0.94 | 295.14 | 299.3411 | 293.67 | 1897503 |
| 1740526800 | 293.33999 | -2.19 | -0.74 | 296.99 | 298.409 | 289.52999 | 2505323 |
| 1740440400 | 295.52999 | 0.13 | 0.04 | 298.25 | 298.98 | 292.42 | 2448760 |
| 1740181200 | 295.39999 | -8.46 | -2.78 | 304.89999 | 304.94 | 293.8528 | 3278449 |
| 1740094800 | 303.86 | -6.06 | -1.96 | 309 | 309.95999 | 298.69 | 2829622 |
| 1740008400 | 309.92 | -2.93 | -0.94 | 312.36 | 312.36 | 306.87 | 2142609 |
| 1739922000 | 312.85 | 1.81 | 0.58 | 313.39 | 313.685 | 309.02999 | 2023976 |
| 1739576400 | 311.04 | 3.54 | 1.15 | 307.43 | 311.85 | 307.42 | 1725077 |
| 1739490000 | 307.5 | 1.1 | 0.36 | 307.55 | 309.63 | 305.88 | 1975365 |
| 1739403600 | 306.39999 | -3.17 | -1.02 | 308.64999 | 308.64999 | 303.91 | 2238490 |
| 1739317200 | 309.57 | -0.69 | -0.22 | 308.61 | 310.505 | 306.3444 | 1856117 |
| 1739230800 | 310.26 | -6.51 | -2.06 | 318.8 | 318.8 | 306.01 | 3226816 |
| 1738971600 | 316.77 | -3.38 | -1.06 | 320.83 | 321.43 | 316.29 | 1571661 |
| 1738885200 | 320.14999 | -0.38 | -0.12 | 323.1 | 323.25 | 317.205 | 1729746 |
| 1738798800 | 320.52999 | 4.7 | 1.49 | 317.95 | 320.70999 | 315.1 | 2062939 |
| 1738712400 | 315.83 | -0.7 | -0.22 | 315.25 | 317.36 | 312.70999 | 1884128 |
| 1738626000 | 316.52999 | -0.92 | -0.29 | 312.52 | 317 | 309.19 | 1925206 |
| 1738366800 | 317.45 | -1.5 | -0.47 | 320.12 | 321.6365 | 315.51 | 2033421 |
| 1738280400 | 318.95 | 3.7 | 1.17 | 317 | 321.894 | 316 | 2517611 |
| 1738194000 | 315.25 | -1.79 | -0.56 | 316.98 | 319.48 | 314.14 | 2154112 |
| 1738107600 | 317.04 | 0.62 | 0.20 | 316.2 | 317.87 | 310.72 | 2426546 |
| 1738021200 | 316.42 | -4.92 | -1.53 | 320.5 | 320.5 | 311.8386 | 3076094 |
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
