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 | 0.07 | 0.0287120590648 | 243.8 | 254.63 | 237.224 | 4460872 | 247.85458018 | CS |
| 4 | -19.8 | -7.50938673342 | 263.67 | 266.45 | 237.224 | 4851964 | 253.02737461 | CS |
| 12 | 19.87 | 8.87053571429 | 224 | 266.45 | 214.61 | 4630281 | 246.50072385 | CS |
| 26 | 25.87 | 11.8669724771 | 218 | 266.45 | 203.51 | 4364750 | 233.86388677 | CS |
| 52 | 50.81 | 26.3182430333 | 193.06 | 266.45 | 162.62 | 4078145 | 210.11519611 | CS |
| 156 | 115.07 | 89.3400621118 | 128.8 | 266.45 | 115.545 | 4477554 | 162.65663944 | CS |
| 260 | 149.27 | 157.790697674 | 94.6 | 266.45 | 90.56 | 4825044 | 146.99891391 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 243.87 | 0.55 | 0.23 | 242.76 | 245.205 | 238.5 | 9566960 |
| 1742510400 | 243.32 | -8.97 | -3.56 | 244.8 | 246.8 | 237.224 | 7021301 |
| 1742424000 | 252.29 | 5.34 | 2.16 | 248.33 | 253.66 | 246.64 | 3853255 |
| 1742337600 | 246.95 | -6.02 | -2.38 | 252.4 | 252.57 | 245.12 | 4166584 |
| 1742251200 | 252.97 | 4.62 | 1.86 | 249.25 | 254.63 | 249 | 3229118 |
| 1741992000 | 248.35 | 2.55 | 1.04 | 243.8 | 248.9499 | 241.68 | 4034096 |
| 1741905600 | 245.8 | -3.83 | -1.53 | 248.8 | 249.27 | 243.04 | 3861148 |
| 1741819200 | 249.63 | 0.68 | 0.27 | 250.35 | 253.12729 | 245.53 | 3847765 |
| 1741732800 | 248.95 | -7.95 | -3.09 | 255 | 256.7 | 245.86 | 5629718 |
| 1741646400 | 256.89999 | -4.64 | -1.77 | 261.56 | 266.45 | 254.7474 | 8161889 |
| 1741390800 | 261.54 | 12.85 | 5.17 | 245.95 | 261.95999 | 245.1823 | 6649916 |
| 1741304400 | 248.69 | -2.66 | -1.06 | 249.75 | 252.1 | 246.8019 | 3241556 |
| 1741218000 | 251.35 | -1.86 | -0.73 | 250.81 | 252.74 | 247.0146 | 4009601 |
| 1741131600 | 253.21 | 3.02 | 1.21 | 249.49 | 255.48 | 248.1 | 5343191 |
| 1741045200 | 250.19 | -2.25 | -0.89 | 254.735 | 255.99 | 248.245 | 2977166 |
| 1740786000 | 252.44 | -0.79 | -0.31 | 251.44 | 252.8099 | 246.54 | 7988320 |
| 1740699600 | 253.23 | -2.61 | -1.02 | 255.02 | 257.63 | 253.05 | 3479780 |
| 1740613200 | 255.84 | -1.91 | -0.74 | 258.1 | 258.325 | 254.4104 | 3458914 |
| 1740526800 | 257.75 | -4.12 | -1.57 | 261 | 263.48 | 256.77 | 6290789 |
| 1740440400 | 261.87 | 0.39 | 0.15 | 261.5 | 263.845 | 259.58 | 4052990 |
| 1740181200 | 261.48 | -3.26 | -1.23 | 263.67 | 264.83 | 261.1 | 5655206 |
| 1740094800 | 264.74 | 0.42 | 0.16 | 264.08 | 265.08999 | 262.14999 | 4883932 |
| 1740008400 | 264.32 | 1.25 | 0.48 | 262.3 | 264.36 | 260.08999 | 3714290 |
| 1739922000 | 263.07 | 1.79 | 0.69 | 261.55 | 263.96499 | 259.83 | 4661908 |
| 1739576400 | 261.27999 | 2.09 | 0.81 | 258.8 | 261.94 | 257.91 | 3922392 |
| 1739490000 | 259.19 | 3.38 | 1.32 | 255.39 | 259.27999 | 254.41 | 4528116 |
| 1739403600 | 255.81 | 1.11 | 0.44 | 252.99 | 256.39999 | 252.02 | 3074401 |
| 1739317200 | 254.7 | 5.43 | 2.18 | 250.4 | 256.75 | 250.4 | 4798813 |
| 1739230800 | 249.27 | -3.07 | -1.22 | 250.86 | 251.95 | 246.87 | 3555637 |
| 1738971600 | 252.34 | -1.1 | -0.43 | 254.99 | 256.93 | 252.02 | 3315431 |
| 1738885200 | 253.44 | -9.86 | -3.74 | 263.43 | 263.43 | 252.73 | 6127177 |
| 1738798800 | 263.3 | -1.16 | -0.44 | 264.92 | 265.72 | 261.18 | 6165663 |
| 1738712400 | 264.45999 | 3.73 | 1.43 | 260.6 | 265.25 | 258.12329 | 6076009 |
| 1738626000 | 260.73 | 5.03 | 1.97 | 252.14 | 262.06 | 251.84 | 8080326 |
| 1738366800 | 255.7 | -2.57 | -1.00 | 256.3 | 257.235 | 251.89 | 7201185 |
| 1738280400 | 258.27 | 29.64 | 12.96 | 250 | 261.8 | 247.01 | 15363149 |
| 1738194000 | 228.63 | 2.97 | 1.32 | 225.62 | 229.47 | 223.73 | 7049175 |
| 1738107600 | 225.66 | 1.53 | 0.68 | 224.32 | 225.77 | 221.77 | 4577796 |
| 1738021200 | 224.13 | -0.67 | -0.30 | 223.18 | 224.3 | 219.84 | 4798162 |
| 1737762000 | 224.8 | 1.54 | 0.69 | 224.99 | 226.8104 | 223.8 | 3225569 |
| 1737675600 | 223.26 | 0 | 0.00 | 223.26 | 223.26 | 223.26 | 0 |
| 1737589200 | 223.26 | -1 | -0.45 | 221.19 | 224.4 | 220.5 | 4601332 |
| 1737502800 | 224.26 | -0.53 | -0.24 | 224.91 | 227.45 | 222.8302 | 3949254 |
| 1737157200 | 224.79 | 2.13 | 0.96 | 225.83 | 226.24 | 223.64 | 5481737 |
| 1737070800 | 222.66 | 2.63 | 1.20 | 219.48 | 222.68 | 217.38 | 3327519 |
| 1736984400 | 220.03 | 2.28 | 1.05 | 220.87 | 221.6761 | 218.01 | 2950961 |
| 1736898000 | 217.75 | 0.35 | 0.16 | 218 | 218.125 | 214.61 | 3484742 |
| 1736811600 | 217.4 | -2.35 | -1.07 | 218.01 | 219.59 | 214.75 | 3690894 |
| 1736552400 | 219.75 | -3.43 | -1.54 | 222.025 | 222.2604 | 216.8 | 3501421 |
| 1736379600 | 223.18 | -0.78 | -0.35 | 223.61 | 224.9 | 220.83 | 2556927 |
| 1736293200 | 223.96 | 1.29 | 0.58 | 223.5 | 226.711 | 222.83 | 3240543 |
| 1736206800 | 222.67 | 0.02 | 0.01 | 221.8242 | 224.35 | 220.75 | 2749600 |
| 1735947600 | 222.65 | 2.71 | 1.23 | 221.525 | 223.66 | 221.04 | 3820312 |
| 1735861200 | 219.94 | 0.11 | 0.05 | 222.195 | 222.195 | 217.6 | 2551350 |
| 1735688400 | 219.83 | -0.42 | -0.19 | 220.72 | 221.0493 | 218.44 | 2269017 |
| 1735602000 | 220.25 | -2.53 | -1.14 | 219.915 | 221.5942 | 217.6523 | 2023438 |
| 1735342800 | 222.78 | -2.11 | -0.94 | 223.87 | 224.42 | 221.4054 | 1778131 |
| 1735256400 | 224.89 | 0.48 | 0.21 | 223.6 | 225.4 | 222.55 | 3286691 |
| 1735077840 | 224.41 | 2.48 | 1.12 | 222.27 | 224.4446 | 221.5428 | 1186232 |
| 1734997200 | 221.93 | -1.43 | -0.64 | 222.81 | 223.74 | 221.08 | 2976516 |
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
