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 | -2.67 | -0.984585883915 | 271.18 | 273.69 | 264.06 | 1439991 | 268.50505868 | CS |
| 4 | 19.65 | 7.89600578639 | 248.86 | 273.69 | 244.58 | 1453205 | 264.52960955 | CS |
| 12 | 17.68 | 7.04859865247 | 250.83 | 273.69 | 227.6342 | 1251805 | 250.28729919 | CS |
| 26 | 18.59 | 7.43838028169 | 249.92 | 273.69 | 227.6342 | 1102168 | 250.30654379 | CS |
| 52 | 45.14 | 20.208622465 | 223.37 | 273.69 | 217.05 | 1098236 | 242.15464197 | CS |
| 156 | 105.32 | 64.5382682762 | 163.19 | 273.69 | 131.04 | 1159393 | 192.17993689 | CS |
| 260 | 79.55 | 42.0988569009 | 188.96 | 273.69 | 124.6 | 1306785 | 198.58949384 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 269.26 | 3.01 | 1.13 | 264.61 | 270.145 | 264.06 | 1160223 |
| 1741304400 | 266.25 | -3.38 | -1.25 | 268.31 | 269.38 | 265.04719 | 1478870 |
| 1741218000 | 269.63 | 1.86 | 0.69 | 267.91 | 271.3999 | 267.38 | 1509926 |
| 1741131600 | 267.77 | -2.05 | -0.76 | 269.27 | 271.29 | 267.05579 | 1586019 |
| 1741045200 | 269.82 | 0.81 | 0.30 | 271.18 | 273.69 | 269.065 | 1464915 |
| 1740786000 | 269.01 | 1.83 | 0.68 | 269.22 | 270.57 | 267.66 | 2338776 |
| 1740699600 | 267.18 | 0.71 | 0.27 | 265.93 | 269.23 | 264.91 | 1193220 |
| 1740613200 | 266.47 | 0.78 | 0.29 | 265.62 | 268.08 | 264.69 | 848200 |
| 1740526800 | 265.69 | 1.88 | 0.71 | 264.91 | 268.15499 | 264.04 | 1596777 |
| 1740440400 | 263.81 | -0.88 | -0.33 | 265.23 | 265.89999 | 263.52 | 979696 |
| 1740181200 | 264.69 | -2.65 | -0.99 | 267.37 | 267.79 | 264.22 | 970222 |
| 1740094800 | 267.33999 | 1.1 | 0.41 | 265.2 | 267.61 | 264.07 | 936219 |
| 1740008400 | 266.24 | 0.02 | 0.01 | 266.35 | 266.55 | 263.82 | 848772 |
| 1739922000 | 266.22 | 1.48 | 0.56 | 264.79 | 267.66 | 262.98 | 1265219 |
| 1739576400 | 264.74 | -0.73 | -0.27 | 266.07 | 267.9999 | 264.541 | 991757 |
| 1739490000 | 265.47 | 3.44 | 1.31 | 263.05 | 267.23 | 262.02999 | 1448146 |
| 1739403600 | 262.02999 | 0.8 | 0.31 | 258.05 | 262.57 | 255.15 | 1969224 |
| 1739317200 | 261.23 | 15.29 | 6.22 | 267.49 | 267.56 | 260.54 | 2964312 |
| 1739230800 | 245.94 | -1.46 | -0.59 | 248.86 | 248.86 | 244.58 | 2060410 |
| 1738971600 | 247.4 | -2.63 | -1.05 | 249.22 | 249.79 | 247 | 849074 |
| 1738885200 | 250.03 | 0.32 | 0.13 | 250 | 250.11 | 247.1 | 1068040 |
| 1738798800 | 249.71 | 0.87 | 0.35 | 250.06 | 250.68 | 248.115 | 1140000 |
| 1738712400 | 248.84 | -0.67 | -0.27 | 251.14 | 251.22 | 247.26 | 1253229 |
| 1738626000 | 249.51 | -0.68 | -0.27 | 247.6 | 250.8 | 245.02 | 982535 |
| 1738366800 | 250.19 | -2.32 | -0.92 | 251.29 | 252.56 | 249.01 | 1014730 |
| 1738280400 | 252.51 | 5.58 | 2.26 | 247.3 | 252.85 | 247.3 | 1042785 |
| 1738194000 | 246.93 | -2.59 | -1.04 | 248.7 | 250.725 | 246.77 | 874506 |
| 1738107600 | 249.52 | 3.32 | 1.35 | 251.31 | 253.0688 | 246.98 | 1363246 |
| 1738021200 | 246.2 | 4.14 | 1.71 | 241.43 | 246.8275 | 241.43 | 1262344 |
| 1737762000 | 242.06 | 0.43 | 0.18 | 242.2 | 243.81 | 241.55 | 923720 |
| 1737675600 | 241.63 | 0 | 0.00 | 241.63 | 241.63 | 241.63 | 0 |
| 1737589200 | 241.63 | 0.56 | 0.23 | 241.09 | 243.105 | 239.02 | 1049867 |
| 1737502800 | 241.07 | 3.65 | 1.54 | 237.03 | 241.17 | 236.71 | 1237401 |
| 1737157200 | 237.42 | -1.73 | -0.72 | 240.59 | 241.85 | 237.41 | 2311464 |
| 1737070800 | 239.15 | 2.6 | 1.10 | 237.37 | 239.3596 | 236 | 1031573 |
| 1736984400 | 236.55 | 2.65 | 1.13 | 237.71 | 238.34 | 235.135 | 1239440 |
| 1736898000 | 233.9 | 0.44 | 0.19 | 233.44 | 235.19 | 232.83 | 1079447 |
| 1736811600 | 233.46 | 3.74 | 1.63 | 229.12 | 233.565 | 227.6342 | 1368202 |
| 1736552400 | 229.72 | -4.85 | -2.07 | 231.77 | 233.72 | 229.52 | 1254273 |
| 1736379600 | 234.57 | 3.13 | 1.35 | 231.86 | 234.875 | 230.92 | 904660 |
| 1736293200 | 231.44 | 0.06 | 0.03 | 230.97 | 233.75 | 229.47 | 1238930 |
| 1736206800 | 231.38 | -0.55 | -0.24 | 231.92 | 233.255 | 230.05 | 1244029 |
| 1735947600 | 231.93 | 1 | 0.43 | 231.25 | 233.18 | 230.1 | 916192 |
| 1735861200 | 230.93 | -3.39 | -1.45 | 234.78 | 236.18 | 230.79 | 931508 |
| 1735688400 | 234.32 | -0.2 | -0.09 | 235.1 | 236.1487 | 233.14 | 881436 |
| 1735602000 | 234.52 | -3.24 | -1.36 | 235.21 | 236.31 | 233.07 | 723794 |
| 1735342800 | 237.76 | -1.6 | -0.67 | 238.55 | 239.535 | 236.05 | 517410 |
| 1735256400 | 239.36 | -1.38 | -0.57 | 240.07 | 240.07 | 238.61 | 521431 |
| 1735077840 | 240.74 | 1.65 | 0.69 | 238.47 | 240.74 | 236.41 | 323174 |
| 1734997200 | 239.09 | 0.8 | 0.34 | 237.79 | 239.23 | 236.4363 | 1088470 |
| 1734738000 | 238.29 | 2.76 | 1.17 | 236.15 | 239.625 | 234.77 | 2427322 |
| 1734651600 | 235.53 | -2.13 | -0.90 | 236.51 | 239.26 | 235.43 | 1588498 |
| 1734565200 | 237.66 | -8.51 | -3.46 | 244.95 | 245.1 | 237.45 | 1291037 |
| 1734478800 | 246.17 | -2.23 | -0.90 | 248.8 | 253.87 | 245.89 | 1797644 |
| 1734392400 | 248.4 | -1.8 | -0.72 | 250.83 | 251.6 | 248.0091 | 1245156 |
| 1734133200 | 250.2 | 1.39 | 0.56 | 248.81 | 251.62 | 247.33 | 1428175 |
| 1734046800 | 248.81 | 3.35 | 1.36 | 245.22 | 249.35 | 245.22 | 929849 |
| 1733960400 | 245.46 | -1.59 | -0.64 | 246.81 | 247.84 | 245.176 | 966692 |
| 1733874000 | 247.05 | -2.35 | -0.94 | 249.91 | 250.03 | 246.57 | 1295766 |
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
