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 | -2.7 | -0.9069533087 | 297.7 | 303.5 | 291 | 50024 | 298.87377531 | DE |
| 4 | 3.3 | 1.13129928008 | 291.7 | 304.6 | 285.7 | 55542 | 297.77653639 | DE |
| 12 | -0.89999 | -0.304153440492 | 295.89999 | 304.8 | 281.1 | 52730 | 294.5663887 | DE |
| 26 | 36.9 | 14.2967841922 | 258.1 | 304.8 | 239 | 54607 | 280.5363362 | DE |
| 52 | 52.65 | 21.7247782133 | 242.35 | 304.8 | 239 | 67114 | 266.83773075 | DE |
| 156 | 94.85 | 47.3894579066 | 200.15 | 304.8 | 156.22 | 621408 | 205.3291897 | DE |
| 260 | 76.1 | 34.7647327547 | 218.9 | 304.8 | 117.1 | 900995 | 194.05634972 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 295.1 | -1 | -0.34 | 294.89999 | 295.89999 | 291 | 75126 |
| 1734643620 | 296.1 | -0.1 | -0.03 | 295.1 | 298.39999 | 295.1 | 49386 |
| 1734557220 | 296.2 | -2.7 | -0.90 | 298.1 | 301.89999 | 295 | 49894 |
| 1734470820 | 298.89999 | -1.1 | -0.37 | 299.39999 | 300.8 | 298.1 | 47305 |
| 1734384420 | 300 | -2.5 | -0.83 | 302.39999 | 302.8 | 299.5 | 42519 |
| 1734125220 | 302.5 | 3.4 | 1.14 | 297.7 | 303.5 | 297.6 | 61018 |
| 1734038820 | 299.1 | -2.5 | -0.83 | 301.7 | 302.89999 | 299.1 | 50451 |
| 1733952420 | 301.6 | 3.9 | 1.31 | 298 | 302.89999 | 298 | 48604 |
| 1733866020 | 297.7 | -3.3 | -1.10 | 301 | 301.1 | 292.2 | 97153 |
| 1733779620 | 301 | -1 | -0.33 | 300.5 | 302.3 | 298.39999 | 73859 |
| 1733520420 | 302 | -1.8 | -0.59 | 303.89999 | 304.5 | 300.8 | 65322 |
| 1733434020 | 303.8 | 3.7 | 1.23 | 299.5 | 304.6 | 299.39999 | 96297 |
| 1733347620 | 300.1 | 3 | 1.01 | 297.1 | 300.8 | 297.1 | 76957 |
| 1733261220 | 297.1 | 1.2 | 0.41 | 295.89999 | 298.89999 | 295.39999 | 43629 |
| 1733174820 | 295.89999 | 3.7 | 1.27 | 291.8 | 297 | 290.8 | 74750 |
| 1732915620 | 292.2 | 2.2 | 0.76 | 289.39999 | 292.5 | 287.89999 | 36360 |
| 1732829220 | 290 | 1.2 | 0.42 | 288.5 | 290 | 287.39999 | 31245 |
| 1732742820 | 288.8 | -1.5 | -0.52 | 290.1 | 291.2 | 285.7 | 45082 |
| 1732656420 | 290.3 | -2.2 | -0.75 | 291.8 | 293 | 289.89999 | 38338 |
| 1732570020 | 292.5 | 1.2 | 0.41 | 291.89999 | 293.2 | 290.1 | 41510 |
| 1732310820 | 291.3 | 0 | 0.00 | 291.7 | 292.89999 | 288.2 | 41157 |
| 1732224420 | 291.3 | 5.3 | 1.85 | 286.3 | 291.6 | 284.7 | 43614 |
| 1732138020 | 286 | 0.7 | 0.25 | 286 | 287.3 | 284.7 | 30646 |
| 1732051620 | 285.3 | -2.9 | -1.01 | 288.7 | 288.89999 | 281.89999 | 42954 |
| 1731965220 | 288.2 | -0.3 | -0.10 | 288.89999 | 288.89999 | 285.8 | 28898 |
| 1731705960 | 288.5 | 3.5 | 1.23 | 284.6 | 288.5 | 283.89999 | 49425 |
| 1731619560 | 285 | -0.1 | -0.04 | 284.3 | 286.8 | 282.6 | 55623 |
| 1731533160 | 285.1 | 1.5 | 0.53 | 287.6 | 289.89999 | 281.89999 | 105676 |
| 1731446820 | 283.6 | -5.5 | -1.90 | 287.89999 | 288.2 | 281.1 | 90710 |
| 1731360420 | 289.1 | 0.1 | 0.03 | 289.1 | 290.89999 | 288.6 | 55600 |
| 1731101220 | 289 | -0.8 | -0.28 | 289.8 | 290.7 | 286.39999 | 50368 |
| 1731014760 | 289.8 | -0.7 | -0.24 | 290.39999 | 293.2 | 287.1 | 63122 |
| 1730928360 | 290.5 | -1.1 | -0.38 | 291.6 | 298 | 289.1 | 72734 |
| 1730841960 | 291.6 | 1.6 | 0.55 | 290.5 | 292.3 | 289.8 | 20219 |
| 1730755560 | 290 | -1.5 | -0.51 | 292.3 | 293.5 | 288.6 | 35646 |
| 1730496360 | 291.5 | 2.8 | 0.97 | 289 | 292.5 | 288.6 | 19189 |
| 1730409960 | 288.7 | -3.5 | -1.20 | 290.1 | 290.8 | 284.2 | 68348 |
| 1730323560 | 292.2 | -3.2 | -1.08 | 294.8 | 295.2 | 291.6 | 35001 |
| 1730237160 | 295.39999 | -0.9 | -0.30 | 297 | 298.8 | 294.39999 | 31410 |
| 1730150760 | 296.3 | 3 | 1.02 | 295.39999 | 296.7 | 292.7 | 30840 |
| 1729888020 | 293.3 | -1.7 | -0.58 | 294.6 | 295.39999 | 292.6 | 24623 |
| 1729801560 | 295 | 1.4 | 0.48 | 293.6 | 296 | 293.6 | 29666 |
| 1729715160 | 293.6 | -2.8 | -0.94 | 296.7 | 297.1 | 292.89999 | 46704 |
| 1729628760 | 296.39999 | -4.9 | -1.63 | 301.2 | 301.3 | 294.5 | 103364 |
| 1729542360 | 301.3 | -2.7 | -0.89 | 304.2 | 304.39999 | 301.1 | 57167 |
| 1729283160 | 304 | 2 | 0.66 | 302.5 | 304.8 | 302 | 50863 |
| 1729196760 | 302 | 0.6 | 0.20 | 301.2 | 303.6 | 300.1 | 42435 |
| 1729110360 | 301.39999 | 1.4 | 0.47 | 300 | 302.39999 | 299.2 | 60080 |
| 1729023960 | 300 | 1.4 | 0.47 | 298.89999 | 302 | 298.89999 | 114779 |
| 1728937620 | 298.6 | 1.8 | 0.61 | 296.89999 | 299 | 295.7 | 69716 |
| 1728678360 | 296.8 | 2.8 | 0.95 | 293.8 | 296.89999 | 292.89999 | 38512 |
| 1728591960 | 294 | 0.6 | 0.20 | 290.5 | 295.3 | 290.2 | 72379 |
| 1728505560 | 293.39999 | 2 | 0.69 | 291.3 | 293.8 | 289.89999 | 42848 |
| 1728419160 | 291.39999 | -0.2 | -0.07 | 290.89999 | 292.89999 | 289 | 38070 |
| 1728332760 | 291.6 | -1.3 | -0.44 | 292.8 | 294.5 | 290.3 | 43127 |
| 1728073560 | 292.89999 | 3.1 | 1.07 | 289.89999 | 292.89999 | 288.5 | 34397 |
| 1727987220 | 289.8 | -1.4 | -0.48 | 290.8 | 292.7 | 289 | 20624 |
| 1727900820 | 291.2 | -1.9 | -0.65 | 293.2 | 294.2 | 290.89999 | 42046 |
| 1727814420 | 293.1 | -2.1 | -0.71 | 295.2 | 296.8 | 290.1 | 77608 |
| 1727728020 | 295.2 | -1.2 | -0.40 | 295.5 | 297.1 | 294.8 | 42897 |
| 1727468760 | 296.39999 | 1.1 | 0.37 | 295.89999 | 297.3 | 292.6 | 71045 |
| 1727382360 | 295.3 | 1.2 | 0.41 | 296.1 | 296.5 | 293.5 | 62789 |
| 1727295960 | 294.1 | -1.6 | -0.54 | 294.5 | 296.6 | 293.6 | 55687 |
| 1727209560 | 295.7 | 0.9 | 0.31 | 295.1 | 296.39999 | 293.39999 | 51207 |
| 1727123160 | 294.8 | 3.1 | 1.06 | 292.2 | 294.89999 | 290.8 | 40398 |
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
