Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.48 | 3.22547718689 | 293.91 | 308.53 | 285.25 | 1780060 | 299.1979706 | CS |
| 4 | 29.31 | 10.6939579685 | 274.08 | 308.53 | 269.515 | 1528559 | 289.0587321 | CS |
| 12 | 9.48 | 3.22547718689 | 293.91 | 308.53 | 253.5 | 1802767 | 275.01323357 | CS |
| 26 | 56.19 | 22.7305825243 | 247.2 | 313.84 | 242.92 | 1721730 | 278.65445576 | CS |
| 52 | 45.6 | 17.6888164785 | 257.79 | 313.84 | 234.45 | 1911185 | 267.04359803 | CS |
| 156 | 63.39 | 26.4125 | 240 | 313.84 | 141.9193 | 2229632 | 228.51335713 | CS |
| 260 | 141.64 | 87.5672333849 | 161.75 | 319.9 | 88.69 | 2472615 | 222.50926266 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 303.39 | 0.41 | 0.14 | 303.74 | 304.77999 | 301.57 | 919291 |
| 1732664400 | 302.98 | -2.17 | -0.71 | 303.06 | 304 | 299.61 | 1667663 |
| 1732578000 | 305.14999 | 5.18 | 1.73 | 300 | 308.52999 | 300 | 2397181 |
| 1732318800 | 299.97 | 4.81 | 1.63 | 295.89999 | 302.375 | 295.17 | 1845986 |
| 1732232400 | 295.16 | 7.13 | 2.48 | 288.05 | 295.54 | 288.05 | 1596901 |
| 1732146000 | 288.02999 | -5.03 | -1.72 | 293.91 | 294.43 | 285.25 | 1392568 |
| 1732059600 | 293.06 | -2.15 | -0.73 | 291.58999 | 295.24 | 290.99 | 1474564 |
| 1731973200 | 295.20999 | 0.75 | 0.25 | 294.3 | 297.58 | 293.41 | 1460078 |
| 1731714000 | 294.45999 | 2.17 | 0.74 | 290.95 | 295.87 | 290.95 | 1505591 |
| 1731627600 | 292.29 | 0.4 | 0.14 | 293.07 | 295.24 | 291.72 | 1248341 |
| 1731541200 | 291.89 | 4.62 | 1.61 | 285.94 | 294 | 285.94 | 1897154 |
| 1731454800 | 287.27 | -2.52 | -0.87 | 289.70999 | 291.2675 | 285.42 | 1235619 |
| 1731368400 | 289.79 | 3.51 | 1.23 | 288.7 | 293.45 | 288.35 | 1593785 |
| 1731109200 | 286.27999 | 3.07 | 1.08 | 283.77999 | 289.1 | 282.86 | 1733255 |
| 1731022800 | 283.20999 | 3.15 | 1.12 | 281.94 | 285.5 | 280 | 1317174 |
| 1730936400 | 280.06 | 4.64 | 1.68 | 276.20999 | 281.2 | 271.62 | 2571931 |
| 1730850000 | 275.42 | 4.24 | 1.56 | 271.14 | 275.45 | 269.515 | 947531 |
| 1730763600 | 271.18 | -3.17 | -1.16 | 274 | 274.98 | 270.69 | 1020002 |
| 1730500800 | 274.35 | 0.5 | 0.18 | 273.77999 | 277.48 | 273.17 | 1370369 |
| 1730414400 | 273.85 | -0.23 | -0.08 | 273.38 | 276.72 | 273.01 | 1098576 |
| 1730328000 | 274.08 | -0.96 | -0.35 | 274.08 | 278.54 | 273.91 | 1196911 |
| 1730241600 | 275.04 | -0.41 | -0.15 | 273.64 | 277.12 | 273 | 1187856 |
| 1730155200 | 275.45 | 3.33 | 1.22 | 273.1 | 275.85 | 272.12 | 1178935 |
| 1729896000 | 272.12 | -0.75 | -0.27 | 274 | 275.68 | 271.88 | 835227 |
| 1729809600 | 272.87 | 4.82 | 1.80 | 278 | 278.69 | 270.7975 | 1632644 |
| 1729723200 | 268.05 | -1.74 | -0.64 | 269.2 | 270.44 | 266.83 | 1153070 |
| 1729636800 | 269.79 | 0.98 | 0.36 | 267.99 | 271.0992 | 267.61 | 971899 |
| 1729550400 | 268.81 | -5.59 | -2.04 | 272.74 | 273.32 | 267.7577 | 1442618 |
| 1729291200 | 274.39999 | 0.14 | 0.05 | 276.12 | 276.12 | 272.51 | 1216806 |
| 1729204800 | 274.26 | 2.46 | 0.91 | 271.6 | 275.55 | 270.16 | 1602379 |
| 1729118400 | 271.8 | 5.88 | 2.21 | 269 | 272.89999 | 267.73 | 1713392 |
| 1729032000 | 265.92 | -1.53 | -0.57 | 267.27999 | 269.07 | 265.64 | 1362219 |
| 1728945600 | 267.45 | 3.09 | 1.17 | 264.33999 | 267.89999 | 263.95 | 922035 |
| 1728686400 | 264.36 | 0.09 | 0.03 | 265.35 | 267.18 | 264.17 | 964577 |
| 1728600000 | 264.27 | -0.37 | -0.14 | 263.35 | 265.98 | 263.06 | 872906 |
| 1728513600 | 264.64 | 3.24 | 1.24 | 263.52999 | 267.08999 | 262.74 | 1307707 |
| 1728427200 | 261.39999 | 0.9 | 0.35 | 260.94 | 262.29989 | 259.36 | 1072970 |
| 1728340800 | 260.5 | -0.34 | -0.13 | 259.38 | 261.20999 | 258.1001 | 1333431 |
| 1728081600 | 260.83999 | -1.24 | -0.47 | 264.8 | 265.33999 | 259.27 | 1637763 |
| 1727995200 | 262.08 | -4.85 | -1.82 | 266.20999 | 266.24 | 261.37 | 1731603 |
| 1727908800 | 266.93 | -2.63 | -0.98 | 269.01 | 269.52 | 266.36 | 1400582 |
| 1727822400 | 269.56 | -4.12 | -1.51 | 273.89 | 275.3199 | 268 | 1702163 |
| 1727736000 | 273.68 | 6.13 | 2.29 | 269.39999 | 276.75 | 269.06009 | 2906470 |
| 1727476800 | 267.55 | 1.22 | 0.46 | 267.1 | 270.48 | 266.5 | 1816246 |
| 1727390400 | 266.33 | 2.56 | 0.97 | 267.08999 | 270.9891 | 265.20999 | 1862411 |
| 1727304000 | 263.77 | -3.36 | -1.26 | 266.01 | 267.7699 | 262.85 | 2593502 |
| 1727217600 | 267.13 | 8.34 | 3.22 | 259.12 | 268.33 | 259.12 | 4106815 |
| 1727131200 | 258.79 | 4.15 | 1.63 | 255.56 | 260.7299 | 255.5 | 3729439 |
| 1726872000 | 254.64 | -45.75 | -15.23 | 260.57 | 262.5614 | 253.5 | 17443952 |
| 1726785600 | 300.39 | 2.22 | 0.74 | 304.13 | 308 | 297.87 | 4146942 |
| 1726699200 | 298.17 | 0.83 | 0.28 | 295.52 | 301.01 | 295.52 | 1369764 |
| 1726612800 | 297.33999 | 4.71 | 1.61 | 296 | 300.45 | 294.7 | 1329157 |
| 1726526400 | 292.63 | 6.25 | 2.18 | 289.89999 | 293.81 | 288.35 | 1141486 |
| 1726267200 | 286.38 | 0.38 | 0.13 | 287.57 | 287.57 | 280.865 | 1138058 |
| 1726180800 | 286 | 1.14 | 0.40 | 285.67 | 288.31 | 284.33 | 858513 |
| 1726094400 | 284.86 | 1.01 | 0.36 | 282.66 | 285.37 | 277.885 | 937684 |
| 1726008000 | 283.85 | 0.55 | 0.19 | 283.92 | 284.82 | 280.07549 | 937377 |
| 1725921600 | 283.3 | 0.26 | 0.09 | 283.5 | 286.18419 | 282.93 | 880010 |
| 1725662400 | 283.04 | -2.27 | -0.80 | 285.38 | 288.005 | 282.64999 | 1117392 |
| 1725576000 | 285.31 | -7.53 | -2.57 | 293.45999 | 293.95 | 283.75 | 1317909 |
| 1725489600 | 292.83999 | -0.64 | -0.22 | 293.91 | 295.36 | 291.995 | 718955 |
| 1725403200 | 293.48 | -5.29 | -1.77 | 296.06 | 297.16 | 291.56 | 1138808 |
| 1725057600 | 298.77 | 2.52 | 0.85 | 297.08999 | 299.1 | 294.7101 | 1096918 |
| 1724971200 | 296.25 | 0.12 | 0.04 | 297.75 | 299.19 | 295.45999 | 729368 |
| 1724884800 | 296.13 | 1.23 | 0.42 | 294.91 | 297.58 | 294.2 | 708558 |
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
