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 | -6.88 | -2.39454267019 | 287.32 | 288.61 | 273.66 | 701558 | 279.54906308 | CS |
| 4 | 26.71 | 10.5269380838 | 253.73 | 296.27 | 252.38 | 1034240 | 276.02882769 | CS |
| 12 | 42.92 | 18.0700572583 | 237.52 | 296.27 | 225.36 | 942667 | 256.2086491 | CS |
| 26 | 22.99 | 8.92988929889 | 257.45 | 296.27 | 225.36 | 892683 | 253.947403 | CS |
| 52 | 68.95 | 32.6020142796 | 211.49 | 296.27 | 209.6 | 818293 | 250.65144191 | CS |
| 156 | 83.67 | 42.5217258728 | 196.77 | 296.27 | 137.54 | 794104 | 207.48021139 | CS |
| 260 | 140.44 | 100.314285714 | 140 | 296.27 | 65.56 | 872703 | 177.50238371 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 277.81 | -0.2 | -0.07 | 278.42 | 278.5 | 276.29 | 709747 |
| 1732059600 | 278.01 | -0.73 | -0.26 | 275.815 | 278.20999 | 273.66 | 698778 |
| 1731973200 | 278.74 | -0.54 | -0.19 | 280.42 | 280.42 | 277.6 | 484798 |
| 1731714000 | 279.27999 | -3.4 | -1.20 | 282.1 | 283.22 | 277.6 | 631718 |
| 1731627600 | 282.68 | -5.03 | -1.75 | 286.8 | 288.61 | 281.61 | 923982 |
| 1731541200 | 287.70999 | -0.67 | -0.23 | 289.14999 | 290.92 | 286.70999 | 573868 |
| 1731454800 | 288.38 | -3.66 | -1.25 | 291.18 | 292.3829 | 286.44 | 771285 |
| 1731368400 | 292.04 | -0.27 | -0.09 | 294.8 | 294.8 | 290.68 | 520781 |
| 1731109200 | 292.31 | 1.72 | 0.59 | 291.27499 | 293.73 | 290.02 | 729574 |
| 1731022800 | 290.58999 | 0.14 | 0.05 | 291.97 | 293.27999 | 288.5579 | 1151686 |
| 1730936400 | 290.45 | 17.78 | 6.52 | 297.27999 | 298.245 | 287.6001 | 2616990 |
| 1730850000 | 272.67 | 3.81 | 1.42 | 267.69 | 272.89 | 267.69 | 683491 |
| 1730763600 | 268.86 | -1.53 | -0.57 | 270.39 | 272.70999 | 268.38 | 1118248 |
| 1730500800 | 270.39 | -3.54 | -1.29 | 275.3 | 275.39999 | 270.26 | 982938 |
| 1730414400 | 273.93 | -2.3 | -0.83 | 274.32 | 278.46499 | 273.11 | 1419987 |
| 1730328000 | 276.23 | 16.68 | 6.43 | 269.40499 | 279.47 | 268.455 | 1921155 |
| 1730241600 | 259.55 | 1.05 | 0.41 | 255.99 | 260.87 | 254.47 | 1176112 |
| 1730155200 | 258.5 | 1.96 | 0.76 | 258.12 | 260.16 | 257.19 | 1422673 |
| 1729896000 | 256.54 | 0.4 | 0.16 | 257.68 | 259.31 | 255.63 | 742336 |
| 1729809600 | 256.14 | 2.57 | 1.01 | 253.73 | 256.54 | 252.38 | 1279709 |
| 1729723200 | 253.57 | -0.15 | -0.06 | 253.49 | 254.99 | 250.76 | 539634 |
| 1729636800 | 253.72 | -6.22 | -2.39 | 258 | 258.95 | 253.67 | 642644 |
| 1729550400 | 259.94 | -1.78 | -0.68 | 261.58 | 261.58 | 257.22 | 902640 |
| 1729291200 | 261.72 | 3.08 | 1.19 | 258.63 | 262.79989 | 255.5 | 829144 |
| 1729204800 | 258.64 | 2.16 | 0.84 | 257.94 | 259.77499 | 256.39 | 746431 |
| 1729118400 | 256.48 | 3.69 | 1.46 | 253.01 | 256.785 | 251.82 | 462009 |
| 1729032000 | 252.79 | 4.09 | 1.64 | 250 | 257.8 | 249.685 | 972913 |
| 1728945600 | 248.7 | 1.19 | 0.48 | 247.5 | 249.44 | 244.63 | 1387308 |
| 1728686400 | 247.51 | 3.61 | 1.48 | 243.94 | 248.53 | 243.94 | 607114 |
| 1728600000 | 243.9 | 2.26 | 0.94 | 240.205 | 245.54 | 238.7 | 905589 |
| 1728513600 | 241.64 | 3.45 | 1.45 | 238 | 243.345 | 236.55 | 869562 |
| 1728427200 | 238.19 | 0.16 | 0.07 | 238.2 | 239.59 | 236.63 | 817176 |
| 1728340800 | 238.03 | -3.4 | -1.41 | 238.315 | 240.3025 | 237.33 | 956892 |
| 1728081600 | 241.43 | 0.33 | 0.14 | 243 | 243 | 239.41 | 526326 |
| 1727995200 | 241.1 | 0.64 | 0.27 | 241.72 | 242.94 | 238.6 | 503353 |
| 1727908800 | 240.46 | -7.03 | -2.84 | 243.83 | 245.985 | 239.97 | 916221 |
| 1727822400 | 247.49 | -2.94 | -1.17 | 249.78 | 251.73 | 244.42 | 619996 |
| 1727735520 | 250.43 | 0.19 | 0.08 | 249.25 | 250.91 | 246.88 | 785294 |
| 1727476800 | 250.24 | -0.34 | -0.14 | 251.17 | 252.365 | 248.2 | 777520 |
| 1727390400 | 250.58 | 0.95 | 0.38 | 254.08 | 257.01 | 249.63 | 887796 |
| 1727304000 | 249.63 | -0.24 | -0.10 | 251.94 | 252.01 | 249.34 | 922055 |
| 1727217600 | 249.87 | -2.46 | -0.97 | 253.09 | 253.83 | 247.39 | 1079705 |
| 1727131200 | 252.33 | 0.28 | 0.11 | 252.6 | 253.8 | 250.325 | 728538 |
| 1726872000 | 252.05 | -1.62 | -0.64 | 255.3 | 258.18 | 250.74 | 1697184 |
| 1726785600 | 253.67 | 9.27 | 3.79 | 249.76 | 254.01 | 246.44 | 990792 |
| 1726699200 | 244.4 | -0.72 | -0.29 | 245.71 | 249.58 | 244.265 | 666528 |
| 1726612800 | 245.12 | 2.25 | 0.93 | 243.87 | 247 | 242.0439 | 748329 |
| 1726526400 | 242.87 | 5.4 | 2.27 | 238.05 | 243.33 | 237.67 | 892145 |
| 1726267200 | 237.47 | 1.2 | 0.51 | 237.285 | 239.635 | 235.46 | 706344 |
| 1726180800 | 236.27 | 3.32 | 1.43 | 234.4 | 237.33 | 234.4 | 664902 |
| 1726094400 | 232.95 | 0 | 0.00 | 231.5 | 233.369 | 225.36 | 1552961 |
| 1726008000 | 232.95 | 1.12 | 0.48 | 232.965 | 233.63 | 231.03 | 1070507 |
| 1725921600 | 231.83 | -0.14 | -0.06 | 232.9 | 234.66 | 230.95 | 1757148 |
| 1725662400 | 231.97 | -0.19 | -0.08 | 235.21 | 235.74 | 231.56 | 1148403 |
| 1725576000 | 232.16 | -2.67 | -1.14 | 234.14 | 235.04 | 230.72 | 720594 |
| 1725489600 | 234.83 | -4.19 | -1.75 | 239.09 | 240.01 | 232.69 | 1009418 |
| 1725403200 | 239.02 | -6.19 | -2.52 | 242.12 | 242.17 | 237.68 | 918410 |
| 1725057600 | 245.21 | 3.93 | 1.63 | 242.29 | 245.87 | 241.37 | 844611 |
| 1724971200 | 241.28 | 5.51 | 2.34 | 237.52 | 243.4149 | 236.7 | 866637 |
| 1724884800 | 235.77 | -4.64 | -1.93 | 241.81 | 242.39 | 235.09 | 1835050 |
| 1724798400 | 240.41 | -10.27 | -4.10 | 249.02 | 250.45 | 237.17 | 1007327 |
| 1724712000 | 250.68 | -4.21 | -1.65 | 256.33 | 257.54 | 250.23 | 447624 |
| 1724452800 | 254.89 | 6.91 | 2.79 | 250.26 | 257.42 | 249.655 | 1252327 |
| 1724366400 | 247.98 | 0.14 | 0.06 | 247.84 | 250.235 | 246.665 | 680587 |
| 1724280000 | 247.84 | 2.24 | 0.91 | 247.23 | 249.88 | 246.79 | 1082989 |
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
