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 | -8.79 | -3.46212926858 | 253.89 | 255.98 | 243.49 | 838000 | 250.05800832 | CS |
| 4 | -47.715 | -16.2952717586 | 292.815 | 298.71 | 243.49 | 853195 | 269.50801516 | CS |
| 12 | -40.73 | -14.2497288598 | 285.83 | 298.71 | 243.49 | 804629 | 281.12772756 | CS |
| 26 | -20.9 | -7.85714285714 | 266 | 298.885 | 242.61 | 834538 | 271.74222154 | CS |
| 52 | 50.73 | 26.0997067449 | 194.37 | 298.885 | 174.64 | 888098 | 242.72186742 | CS |
| 156 | 26.71 | 12.2304134805 | 218.39 | 298.885 | 106.47 | 1101936 | 187.46424917 | CS |
| 260 | -0.42 | -0.171065493646 | 245.52 | 357.34 | 105.67 | 956962 | 203.20319834 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 245.1 | -3.26 | -1.31 | 249.45 | 250.295 | 243.49 | 848687 |
| 1739490000 | 248.36 | -1.81 | -0.72 | 251 | 253.25 | 247.87 | 593398 |
| 1739403600 | 250.17 | -4.88 | -1.91 | 251.55 | 255.19 | 248.23 | 885018 |
| 1739317200 | 255.05 | 0.55 | 0.22 | 253.89 | 255.98 | 249.61 | 1024897 |
| 1739230800 | 254.5 | -5.53 | -2.13 | 262.995 | 262.995 | 246.35 | 1837186 |
| 1738971600 | 260.02999 | -9.41 | -3.49 | 272.07 | 274.605 | 259.17 | 1041205 |
| 1738885200 | 269.44 | 0.88 | 0.33 | 270.5 | 272.0641 | 263.89999 | 1144577 |
| 1738798800 | 268.56 | -3.5 | -1.29 | 274.44 | 274.57 | 267 | 1042559 |
| 1738712400 | 272.06 | -1.6 | -0.58 | 274 | 275.14999 | 269.26 | 945862 |
| 1738626000 | 273.66 | -10.27 | -3.62 | 277.23 | 277.91 | 268.33999 | 1106815 |
| 1738366800 | 283.93 | -9.78 | -3.33 | 294.75 | 295.4499 | 280.9301 | 681569 |
| 1738280400 | 293.70999 | 3.76 | 1.30 | 292.18 | 298.70999 | 290.39 | 755828 |
| 1738194000 | 289.95 | -1.9 | -0.65 | 292.18 | 294.5 | 289.83 | 323653 |
| 1738107600 | 291.85 | 6.17 | 2.16 | 285.68 | 292.02999 | 284.44 | 492365 |
| 1738021200 | 285.68 | -6.22 | -2.13 | 289.26 | 291.54 | 282.75099 | 676649 |
| 1737762000 | 291.89999 | 2.99 | 1.03 | 291.61 | 294.72 | 289.49419 | 472829 |
| 1737675600 | 288.91 | 0 | 0.00 | 288.91 | 288.91 | 288.91 | 0 |
| 1737589200 | 288.91 | -0.66 | -0.23 | 289.6 | 289.636 | 285.3 | 537521 |
| 1737502800 | 289.57 | -0.99 | -0.34 | 292.815 | 294.33999 | 283.24 | 946888 |
| 1737157200 | 290.56 | 1.12 | 0.39 | 293.37 | 293.52999 | 289.13 | 415748 |
| 1737070800 | 289.44 | 4.17 | 1.46 | 285.54 | 290.77999 | 283.955 | 640151 |
| 1736984400 | 285.27 | 1.81 | 0.64 | 288.82 | 289.075 | 284.52999 | 661929 |
| 1736898000 | 283.45999 | -1.44 | -0.51 | 286.58999 | 287.58999 | 281.70999 | 506867 |
| 1736811600 | 284.89999 | -2.16 | -0.75 | 284.54 | 285.69 | 272.08999 | 859636 |
| 1736552400 | 287.06 | 1.11 | 0.39 | 287.105 | 296.24 | 285.88 | 984693 |
| 1736379600 | 285.95 | 4.81 | 1.71 | 280.85 | 286.375 | 278.565 | 669561 |
| 1736293200 | 281.14 | -8.36 | -2.89 | 293.33999 | 293.7142 | 279.66 | 791776 |
| 1736206800 | 289.5 | 0.34 | 0.12 | 293.98 | 293.98 | 289.38 | 694073 |
| 1735947600 | 289.16 | 3.36 | 1.18 | 286.49 | 292.64999 | 284.435 | 670368 |
| 1735861200 | 285.8 | 0.74 | 0.26 | 288.07 | 289.615 | 282.18 | 707773 |
| 1735688400 | 285.06 | 0.26 | 0.09 | 286.3 | 288.17 | 283.755 | 539893 |
| 1735602000 | 284.8 | -7.2 | -2.47 | 287.42 | 288.64 | 281.88 | 673156 |
| 1735342800 | 292 | -3.05 | -1.03 | 292.324 | 293.62 | 288.64999 | 569748 |
| 1735256400 | 295.05 | 6.01 | 2.08 | 288.45 | 295.18 | 287.1 | 676630 |
| 1735077840 | 289.04 | 5.34 | 1.88 | 284.52 | 289.04 | 283 | 306292 |
| 1734997200 | 283.7 | -1.55 | -0.54 | 282.33999 | 285.49 | 278.58 | 592606 |
| 1734738000 | 285.25 | 4.13 | 1.47 | 281.98 | 290.64729 | 281.92 | 1365058 |
| 1734651600 | 281.12 | -1.22 | -0.43 | 285.33 | 289.31 | 281.12 | 743954 |
| 1734565200 | 282.33999 | -8.88 | -3.05 | 292.255 | 294.52999 | 281.55 | 848179 |
| 1734478800 | 291.22 | 3.54 | 1.23 | 287.64999 | 293.08 | 286.70999 | 710937 |
| 1734392400 | 287.68 | -2.29 | -0.79 | 290.25 | 292.97 | 287.12 | 590754 |
| 1734133200 | 289.97 | 0.07 | 0.02 | 291.81 | 292.44 | 287.286 | 456796 |
| 1734046800 | 289.89999 | -5.59 | -1.89 | 294.89999 | 295.44 | 288.39999 | 760054 |
| 1733960400 | 295.49 | 5.22 | 1.80 | 291.36 | 298.56 | 290.43 | 672678 |
| 1733874000 | 290.27 | -1.07 | -0.37 | 289.2 | 295.08 | 288.48 | 820330 |
| 1733787600 | 291.33999 | 2.37 | 0.82 | 290.075 | 296.33 | 286.7443 | 690200 |
| 1733528400 | 288.97 | -3.84 | -1.31 | 296.13 | 296.16 | 288.58 | 1003848 |
| 1733442000 | 292.81 | 2.04 | 0.70 | 290.29 | 293.26 | 288.92 | 708600 |
| 1733355600 | 290.77 | 4.93 | 1.72 | 289.01 | 292.955 | 286.3 | 752806 |
| 1733269200 | 285.83999 | -4.5 | -1.55 | 289.3 | 289.88 | 284.81 | 921750 |
| 1733182800 | 290.33999 | 8.46 | 3.00 | 286.20999 | 298.12 | 286.20999 | 1438992 |
| 1732917840 | 281.88 | -6.48 | -2.25 | 288.105 | 289 | 279.37 | 668842 |
| 1732750800 | 288.36 | 1.42 | 0.49 | 285 | 291.77999 | 283.45999 | 1220845 |
| 1732664400 | 286.94 | -4.72 | -1.62 | 285.83 | 290.3163 | 280 | 1952314 |
| 1732578000 | 291.66 | 5.49 | 1.92 | 294.77999 | 298.885 | 291.20999 | 2230234 |
| 1732318800 | 286.17 | 13.31 | 4.88 | 286.45 | 288.98 | 278.6202 | 1410115 |
| 1732232400 | 272.86 | 3.84 | 1.43 | 267.02 | 274.05 | 263.26 | 992901 |
| 1732146000 | 269.02 | -4.98 | -1.82 | 271.83499 | 272.295 | 264.54 | 898111 |
| 1732059600 | 274 | 2.2 | 0.81 | 267.26 | 274.17 | 264.61 | 1012569 |
| 1731973200 | 271.8 | 2.86 | 1.06 | 270.92 | 274.04 | 269.70999 | 584045 |
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
