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 | -1.6 | -0.575332614168 | 278.1 | 281.8 | 271 | 533 | 274.9205148 | DE |
| 4 | -22.8 | -7.61777480789 | 299.3 | 300.89999 | 271 | 483 | 283.50946467 | DE |
| 12 | -19.6 | -6.61938534279 | 296.1 | 321.2 | 262.5 | 577 | 296.54540016 | DE |
| 26 | 44.1 | 18.9759036145 | 232.4 | 321.2 | 228 | 563 | 275.39374719 | DE |
| 52 | 30.2 | 12.2614697523 | 246.3 | 321.2 | 197.4 | 922 | 237.60297176 | DE |
| 156 | 15.6 | 5.97930241472 | 260.9 | 321.2 | 197.4 | 427 | 241.6446329 | DE |
| 260 | 44.5 | 19.1810344828 | 232 | 321.2 | 197.4 | 336 | 241.53874004 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736371620 | 277.2 | 0.1 | 0.04 | 277.89999 | 278.8 | 276.3 | 634 |
| 1736285220 | 277.1 | 4.9 | 1.80 | 271.7 | 281.39999 | 271.2 | 550 |
| 1736198820 | 272.2 | -4.8 | -1.73 | 274.2 | 275.1 | 271 | 927 |
| 1735939620 | 277 | 0.1 | 0.04 | 275.8 | 277.6 | 275.7 | 306 |
| 1735853220 | 276.89999 | -2.5 | -0.89 | 278.1 | 281.8 | 276.6 | 347 |
| 1735594020 | 279.39999 | -1.2 | -0.43 | 279.5 | 282.2 | 279.39999 | 384 |
| 1735334820 | 280.6 | -0.2 | -0.07 | 283.8 | 283.89999 | 279.6 | 440 |
| 1734989220 | 280.8 | -1.7 | -0.60 | 282.89999 | 284.2 | 279.5 | 346 |
| 1734730020 | 282.5 | -0.2 | -0.07 | 282.3 | 285.7 | 280 | 693 |
| 1734643620 | 282.7 | -1.7 | -0.60 | 285.6 | 286 | 282.7 | 783 |
| 1734557220 | 284.39999 | -5 | -1.73 | 291.5 | 291.6 | 284.39999 | 266 |
| 1734470820 | 289.39999 | -3.2 | -1.09 | 290.89999 | 292.7 | 289.39999 | 499 |
| 1734384420 | 292.6 | -4.3 | -1.45 | 297.39999 | 298.2 | 291.7 | 619 |
| 1734125220 | 296.89999 | 0.4 | 0.13 | 296.6 | 297.5 | 293 | 407 |
| 1734038820 | 296.5 | -1.3 | -0.44 | 296.5 | 298.1 | 296 | 410 |
| 1733952420 | 297.8 | -1.7 | -0.57 | 299.3 | 300.89999 | 297.3 | 269 |
| 1733866020 | 299.5 | -1.4 | -0.47 | 299.7 | 301.89999 | 295.5 | 196 |
| 1733779620 | 300.89999 | -3.3 | -1.08 | 303.89999 | 304.8 | 299.5 | 1231 |
| 1733520420 | 304.2 | 0 | 0.00 | 303.7 | 306.39999 | 303.39999 | 345 |
| 1733434020 | 304.2 | -5.8 | -1.87 | 312 | 312 | 297.39999 | 520 |
| 1733347620 | 310 | -3.1 | -0.99 | 315.1 | 316.6 | 308.89999 | 798 |
| 1733261220 | 313.1 | -5.7 | -1.79 | 318.7 | 318.7 | 313.1 | 416 |
| 1733174820 | 318.8 | 1 | 0.31 | 318.8 | 319.5 | 317.2 | 463 |
| 1732915620 | 317.8 | 0.8 | 0.25 | 315.3 | 317.8 | 314.7 | 296 |
| 1732829220 | 317 | 0.3 | 0.09 | 315.7 | 317 | 315.5 | 83 |
| 1732742820 | 316.7 | -2.2 | -0.69 | 318.8 | 319 | 314.8 | 219 |
| 1732656420 | 318.89999 | -0.2 | -0.06 | 317.89999 | 318.89999 | 314.1 | 499 |
| 1732570020 | 319.1 | 1.6 | 0.50 | 317.5 | 321.2 | 316.89999 | 953 |
| 1732310820 | 317.5 | 2.7 | 0.86 | 313.89999 | 319.2 | 313.39999 | 418 |
| 1732224420 | 314.8 | 5.1 | 1.65 | 311.3 | 314.89999 | 309.7 | 495 |
| 1732138020 | 309.7 | 0.7 | 0.23 | 310 | 312 | 309.5 | 509 |
| 1732051620 | 309 | -0.9 | -0.29 | 309.8 | 310.3 | 305 | 741 |
| 1731965220 | 309.89999 | 9.9 | 3.30 | 301.6 | 309.89999 | 301.6 | 1912 |
| 1731705960 | 300 | -0.5 | -0.17 | 297.6 | 300.39999 | 297.3 | 257 |
| 1731619560 | 300.5 | 6.5 | 2.21 | 295.7 | 301.2 | 295.7 | 449 |
| 1731533160 | 294 | 1.2 | 0.41 | 292.89999 | 294 | 291.6 | 501 |
| 1731446820 | 292.8 | -0.5 | -0.17 | 295.39999 | 296.2 | 292.5 | 492 |
| 1731360420 | 293.3 | 2.3 | 0.79 | 291.89999 | 296.5 | 291.89999 | 461 |
| 1731101220 | 291 | 0.2 | 0.07 | 289.89999 | 294.2 | 289.1 | 433 |
| 1731014760 | 290.8 | 8.3 | 2.94 | 285.89999 | 293.2 | 262.5 | 1103 |
| 1730928360 | 282.5 | 1.8 | 0.64 | 290.5 | 292.3 | 281.7 | 690 |
| 1730841960 | 280.7 | -0.6 | -0.21 | 281.2 | 282.3 | 278.1 | 333 |
| 1730755560 | 281.3 | -3.8 | -1.33 | 284.8 | 286.5 | 281.2 | 2177 |
| 1730496360 | 285.1 | -2.3 | -0.80 | 286.8 | 287.3 | 285.1 | 356 |
| 1730409960 | 287.39999 | -0.4 | -0.14 | 286.8 | 288.8 | 283.1 | 311 |
| 1730323560 | 287.8 | -4 | -1.37 | 291.7 | 292.3 | 287.5 | 508 |
| 1730237160 | 291.8 | 0.1 | 0.03 | 293 | 294.39999 | 291.6 | 640 |
| 1730150760 | 291.7 | -2.9 | -0.98 | 296.2 | 296.2 | 291.7 | 624 |
| 1729888020 | 294.6 | -1.7 | -0.57 | 296.89999 | 298.5 | 294.6 | 482 |
| 1729801560 | 296.3 | -6.6 | -2.18 | 302.7 | 303.2 | 296.3 | 569 |
| 1729715160 | 302.89999 | -2.1 | -0.69 | 304.39999 | 307.6 | 301 | 264 |
| 1729628760 | 305 | -0.5 | -0.16 | 305.3 | 306.5 | 303.5 | 510 |
| 1729542360 | 305.5 | 0.1 | 0.03 | 305.1 | 307 | 304.39999 | 562 |
| 1729283160 | 305.39999 | 3.4 | 1.13 | 302.6 | 305.6 | 300.8 | 425 |
| 1729196760 | 302 | 0.1 | 0.03 | 301 | 303 | 300.3 | 642 |
| 1729110360 | 301.89999 | 5.8 | 1.96 | 296.1 | 302 | 295.39999 | 1629 |
| 1729023960 | 296.1 | 3.3 | 1.13 | 295.1 | 297.8 | 293.2 | 288 |
| 1728937620 | 292.8 | 3.8 | 1.31 | 289.2 | 292.8 | 288.3 | 655 |
| 1728678360 | 289 | 2 | 0.70 | 288 | 290.5 | 286.3 | 599 |
| 1728591960 | 287 | -3.4 | -1.17 | 285.7 | 293.39999 | 285.7 | 1012 |
| 1728505560 | 290.39999 | 8.4 | 2.98 | 283 | 290.6 | 282.3 | 879 |
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
