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 | -8.76 | -3.65609348915 | 239.6 | 242.06 | 228.25 | 3414778 | 233.41252735 | CS |
| 4 | -28.945 | -11.1419058067 | 259.785 | 260.88 | 228.25 | 3128720 | 242.785907 | CS |
| 12 | -36.88 | -13.7755864336 | 267.72 | 279.9 | 228.25 | 2625419 | 259.55416987 | CS |
| 26 | -34.8 | -13.1004366812 | 265.64 | 281.7 | 228.25 | 2779074 | 259.07737121 | CS |
| 52 | 21.8 | 10.4286261003 | 209.04 | 281.7 | 207.63 | 2748476 | 249.76746193 | CS |
| 156 | -82.99 | -26.4442532581 | 313.83 | 331.685 | 182.09 | 2755528 | 255.17682109 | CS |
| 260 | 87.77 | 61.3475920878 | 143.07 | 333.96 | 119.6 | 3122342 | 226.50759338 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732059600 | 230.84 | 0.78 | 0.34 | 228.86 | 231.91 | 228.86 | 2565241 |
| 1731973200 | 230.06 | -0.44 | -0.19 | 229.67 | 230.725 | 228.25 | 3897169 |
| 1731714000 | 230.5 | -8.88 | -3.71 | 236.395 | 237.43 | 228.9976 | 5425223 |
| 1731627600 | 239.38 | -2.15 | -0.89 | 240.58 | 240.94 | 237.31 | 3085432 |
| 1731541200 | 241.53 | 1.93 | 0.81 | 239.6 | 242.06 | 238.974 | 2100826 |
| 1731454800 | 239.6 | -3.65 | -1.50 | 244.51 | 244.51 | 239.29 | 3048674 |
| 1731368400 | 243.25 | -2.14 | -0.87 | 245 | 246.1499 | 241.43 | 3459499 |
| 1731109200 | 245.39 | -0.71 | -0.29 | 247.05 | 247.13 | 244.12 | 2912842 |
| 1731022800 | 246.1 | -1.66 | -0.67 | 249.7 | 249.7 | 245.74 | 2489496 |
| 1730936400 | 247.76 | -2.31 | -0.92 | 249.61 | 250.6768 | 245.15 | 2837403 |
| 1730850000 | 250.07 | 2.89 | 1.17 | 246.07 | 250.82 | 245.32 | 1671641 |
| 1730763600 | 247.18 | -0.58 | -0.23 | 248.78 | 251.47 | 245.99 | 1824483 |
| 1730500800 | 247.76 | 2.1 | 0.85 | 248.18 | 252.95 | 247.27 | 2551340 |
| 1730414400 | 245.66 | 3.34 | 1.38 | 242.69 | 248.5 | 242.34 | 4897832 |
| 1730328000 | 242.32 | -0.37 | -0.15 | 242.8 | 244.419 | 241.1 | 2524712 |
| 1730241600 | 242.69 | -1.43 | -0.59 | 242.41 | 244.94 | 241.76 | 3509552 |
| 1730155200 | 244.12 | -1.27 | -0.52 | 246.12 | 247.35 | 243.03 | 1982851 |
| 1729896000 | 245.39 | -2.61 | -1.05 | 249.88 | 250.384 | 244.89 | 3222592 |
| 1729809600 | 248 | -8 | -3.13 | 255.335 | 255.6921 | 247.82 | 3937510 |
| 1729723200 | 256 | -5.28 | -2.02 | 259.785 | 260.88 | 254.2 | 4630088 |
| 1729636800 | 261.27999 | -10.81 | -3.97 | 267.14 | 269.24 | 260.61 | 4371513 |
| 1729550400 | 272.08999 | -2.29 | -0.83 | 273.5 | 274.20999 | 270.29 | 2358612 |
| 1729291200 | 274.38 | 2.4 | 0.88 | 272.44 | 275.51 | 271.31 | 1949845 |
| 1729204800 | 271.98 | 3.95 | 1.47 | 277.7 | 279.41 | 270.97 | 3221606 |
| 1729118400 | 268.02999 | -4.65 | -1.71 | 270.88 | 271.815 | 266.3 | 2820004 |
| 1729032000 | 272.68 | 1.12 | 0.41 | 272.38 | 275.52 | 271.27999 | 1905385 |
| 1728945600 | 271.56 | 1.23 | 0.45 | 270.39999 | 272.31 | 268.87 | 1901429 |
| 1728686400 | 270.33 | 3.88 | 1.46 | 267.64 | 272.14999 | 267.64 | 1721623 |
| 1728600000 | 266.45 | -2.78 | -1.03 | 267.01 | 268.29 | 265.5 | 1515601 |
| 1728513600 | 269.23 | 0.42 | 0.16 | 270.39 | 270.48 | 266.82 | 1506641 |
| 1728427200 | 268.81 | 0.02 | 0.01 | 268.25 | 269.89999 | 267.58 | 1324778 |
| 1728340800 | 268.79 | -1.24 | -0.46 | 268.5 | 270.5 | 267.47 | 1145745 |
| 1728081600 | 270.02999 | -0.49 | -0.18 | 271.17 | 272 | 268.64999 | 1105547 |
| 1727995200 | 270.52 | -3.39 | -1.24 | 273.125 | 273.26 | 269.57 | 1311119 |
| 1727908800 | 273.91 | -0.65 | -0.24 | 271.1 | 275.6 | 271.02999 | 1071341 |
| 1727822400 | 274.56 | -3.46 | -1.24 | 278.62 | 278.62 | 273.02 | 1296071 |
| 1727735520 | 278.02 | 2.58 | 0.94 | 275.45 | 278.33 | 273.74 | 1487888 |
| 1727476800 | 275.44 | -1.49 | -0.54 | 277.91 | 279.58999 | 275.39 | 1336907 |
| 1727390400 | 276.93 | 9.05 | 3.38 | 273.41 | 279.89999 | 270.91 | 2713510 |
| 1727304000 | 267.88 | -6.32 | -2.30 | 276.17 | 276.20999 | 266.86 | 2535381 |
| 1727217600 | 274.2 | 1.05 | 0.38 | 272.54 | 275.73 | 271.04 | 2832069 |
| 1727131200 | 273.14999 | 0.52 | 0.19 | 273.73 | 274.91 | 271.83 | 1954579 |
| 1726872000 | 272.63 | -3.8 | -1.37 | 275.87 | 275.87 | 270.26 | 9258582 |
| 1726785600 | 276.43 | 4.53 | 1.67 | 275.11 | 278.29 | 274.23 | 3256950 |
| 1726699200 | 271.89999 | -0.57 | -0.21 | 271.68 | 275.87 | 269.4575 | 2444756 |
| 1726612800 | 272.47 | -3.56 | -1.29 | 274.89999 | 275.16 | 271.06 | 2130598 |
| 1726526400 | 276.02999 | 1.78 | 0.65 | 277.2 | 278.27999 | 275.5 | 1866418 |
| 1726267200 | 274.25 | 1.76 | 0.65 | 272.89999 | 274.62 | 271.31 | 2206412 |
| 1726180800 | 272.49 | 0.51 | 0.19 | 269.97 | 273.02999 | 267.56 | 2574879 |
| 1726094400 | 271.98 | -2.74 | -1.00 | 273.77999 | 273.77999 | 268.33 | 2534009 |
| 1726008000 | 274.72 | 1.63 | 0.60 | 271.05 | 275.02999 | 270.89999 | 2234472 |
| 1725921600 | 273.08999 | 6.89 | 2.59 | 267.62 | 273.18 | 266.27999 | 3223868 |
| 1725662400 | 266.2 | 1.49 | 0.56 | 266.88 | 270.11 | 265.47 | 3297083 |
| 1725576000 | 264.70999 | 0.22 | 0.08 | 262.70999 | 265.91 | 261.58999 | 1729828 |
| 1725489600 | 264.49 | 0.26 | 0.10 | 262.24 | 265.12 | 261.0801 | 1732759 |
| 1725403200 | 264.23 | -5.08 | -1.89 | 268.985 | 268.985 | 262.58999 | 2250663 |
| 1725057600 | 269.31 | 2.29 | 0.86 | 268.3 | 269.31 | 265.58999 | 4600121 |
| 1724971200 | 267.02 | 0.96 | 0.36 | 267.02999 | 268.54 | 265.01 | 1903690 |
| 1724884800 | 266.06 | -2.76 | -1.03 | 267.72 | 268.97 | 265.20999 | 1693021 |
| 1724798400 | 268.82 | 0.75 | 0.28 | 268.67 | 269.55 | 267.17 | 1554215 |
| 1724712000 | 268.07 | -1.41 | -0.52 | 269.93 | 270.33 | 267.375 | 1252205 |
| 1724452800 | 269.48 | 1.65 | 0.62 | 269.25 | 270.7299 | 266.3231 | 1463397 |
| 1724366400 | 267.83 | -3.27 | -1.21 | 272.23 | 272.23 | 267.25 | 1662816 |
| 1724280000 | 271.1 | -0.56 | -0.21 | 272.01 | 273.75 | 269.72 | 1472380 |
| 1724193600 | 271.66 | 0.39 | 0.14 | 271.83999 | 273.7 | 271.075 | 1409459 |
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
