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 | 7.35 | 2.67321331151 | 274.95 | 286 | 271.64999 | 4150 | 278.88413494 | DE |
| 4 | -7.09999 | -2.45334839162 | 289.39999 | 300.64999 | 271.64999 | 5171 | 286.63753262 | DE |
| 12 | -0.09999 | -0.0354072250498 | 282.39999 | 301.2 | 267.45 | 4956 | 283.98228011 | DE |
| 26 | 16.3 | 6.12781954887 | 266 | 301.2 | 264.5 | 6576 | 279.99071716 | DE |
| 52 | 21.5 | 8.24386503067 | 260.8 | 301.2 | 225.25 | 6838 | 261.35485315 | DE |
| 156 | 66 | 30.5131761442 | 216.3 | 301.2 | 213.2 | 4190 | 258.39664723 | DE |
| 260 | 147.32 | 109.142095125 | 134.98 | 301.2 | 129.5 | 3909 | 231.24802308 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 282.75 | -0.55 | -0.19 | 283.39999 | 284.64999 | 279.3 | 2526 |
| 1742506020 | 283.3 | 2.2 | 0.78 | 281.95 | 286 | 281 | 4251 |
| 1742419620 | 281.1 | 3.25 | 1.17 | 278.3 | 282.6 | 277.89999 | 2641 |
| 1742333220 | 277.85 | -0.1 | -0.04 | 279 | 279.45 | 276.6 | 2577 |
| 1742246820 | 277.95 | 2.35 | 0.85 | 276.6 | 279.55 | 273.8 | 6421 |
| 1741987620 | 275.6 | 1.55 | 0.57 | 274.95 | 276.25 | 271.64999 | 4860 |
| 1741901220 | 274.05 | -1.35 | -0.49 | 275 | 279.6 | 274.05 | 4304 |
| 1741814820 | 275.39999 | -6.45 | -2.29 | 282.05 | 283.25 | 271.7 | 6053 |
| 1741728420 | 281.85 | -10.8 | -3.69 | 292.6 | 293.1 | 280.3 | 8685 |
| 1741642020 | 292.64999 | -4.85 | -1.63 | 295.35 | 300.64999 | 292 | 7926 |
| 1741382820 | 297.5 | 9.3 | 3.23 | 286.55 | 298.14999 | 285.05 | 5063 |
| 1741296420 | 288.2 | 4.1 | 1.44 | 284.05 | 288.45 | 281.05 | 5249 |
| 1741210020 | 284.1 | -4.2 | -1.46 | 288.3 | 289.25 | 282.05 | 5988 |
| 1741123620 | 288.3 | -1.35 | -0.47 | 290.1 | 297.64999 | 287.2 | 8048 |
| 1741037220 | 289.64999 | -7.55 | -2.54 | 296 | 296 | 288.8 | 4912 |
| 1740778020 | 297.2 | -0.5 | -0.17 | 298.85 | 299.75 | 292.35 | 6319 |
| 1740691620 | 297.7 | 7.85 | 2.71 | 290.5 | 299.64999 | 290.5 | 3740 |
| 1740605220 | 289.85 | -5.75 | -1.95 | 296.85 | 299.1 | 289.8 | 3493 |
| 1740518820 | 295.6 | 2.3 | 0.78 | 294.14999 | 296.7 | 293.2 | 3370 |
| 1740432420 | 293.3 | 2.05 | 0.70 | 291.25 | 296.5 | 290.05 | 3585 |
| 1740173220 | 291.25 | 3.6 | 1.25 | 289.39999 | 292.55 | 288 | 5940 |
| 1740086820 | 287.64999 | -1.85 | -0.64 | 289.39999 | 289.64999 | 284.55 | 3260 |
| 1740000420 | 289.5 | -2.05 | -0.70 | 292.45 | 292.8 | 287.14999 | 4049 |
| 1739914020 | 291.55 | -5.45 | -1.84 | 297.55 | 297.55 | 290.25 | 4297 |
| 1739827620 | 297 | 2.8 | 0.95 | 293.89999 | 297 | 293.6 | 4745 |
| 1739568420 | 294.2 | -2.55 | -0.86 | 296.05 | 297.5 | 293.3 | 2031 |
| 1739482020 | 296.75 | 1.45 | 0.49 | 295.35 | 298.39999 | 294.05 | 3193 |
| 1739395620 | 295.3 | -3.8 | -1.27 | 299.14999 | 299.45 | 294.1 | 3461 |
| 1739309220 | 299.1 | -0.2 | -0.07 | 298 | 301.2 | 296.14999 | 7188 |
| 1739222820 | 299.3 | 13.5 | 4.72 | 286.14999 | 300.85 | 281 | 14916 |
| 1738963620 | 285.8 | 2.85 | 1.01 | 283.35 | 286.7 | 282.55 | 5657 |
| 1738877220 | 282.95 | 5.35 | 1.93 | 278.05 | 286.39999 | 278.05 | 7457 |
| 1738790820 | 277.6 | -2.2 | -0.79 | 277.64999 | 279 | 274.5 | 4688 |
| 1738704420 | 279.8 | -2.35 | -0.83 | 281.95 | 281.95 | 277.89999 | 3808 |
| 1738618020 | 282.14999 | 5.05 | 1.82 | 277.3 | 282.45 | 276.75 | 7568 |
| 1738358820 | 277.1 | -2.1 | -0.75 | 279.45 | 280.85 | 277.1 | 3301 |
| 1738272420 | 279.2 | 0.05 | 0.02 | 279.35 | 280.35 | 277.85 | 5144 |
| 1738186020 | 279.14999 | -0.25 | -0.09 | 279.35 | 282.1 | 278.6 | 3797 |
| 1738099620 | 279.39999 | -0.1 | -0.04 | 279.64999 | 282.35 | 277.85 | 3819 |
| 1738013220 | 279.5 | 7.5 | 2.76 | 272 | 279.5 | 270 | 8286 |
| 1737754020 | 272 | -1.1 | -0.40 | 272.14999 | 273.3 | 270 | 4079 |
| 1737667620 | 273.1 | 2.85 | 1.05 | 269.85 | 273.2 | 269.85 | 3946 |
| 1737581220 | 270.25 | -0.7 | -0.26 | 271.35 | 272.05 | 269.5 | 5407 |
| 1737494820 | 270.95 | -1.15 | -0.42 | 272.35 | 272.89999 | 267.45 | 4953 |
| 1737408420 | 272.1 | -1.3 | -0.48 | 273.3 | 274 | 270.05 | 5146 |
| 1737149220 | 273.39999 | 1.15 | 0.42 | 272.64999 | 275.25 | 271.39999 | 4387 |
| 1737062820 | 272.25 | -1.75 | -0.64 | 274.95 | 274.95 | 268.7 | 6447 |
| 1736976420 | 274 | 2.3 | 0.85 | 273.35 | 274.95 | 272.55 | 4437 |
| 1736890020 | 271.7 | -5.35 | -1.93 | 277.05 | 277.75 | 271.64999 | 4767 |
| 1736803620 | 277.05 | 1.95 | 0.71 | 276.45 | 278.25 | 274.35 | 3944 |
| 1736544420 | 275.1 | -4.85 | -1.73 | 280.95 | 281 | 275.1 | 5125 |
| 1736458020 | 279.95 | 1.8 | 0.65 | 278 | 279.95 | 277.5 | 4193 |
| 1736371620 | 278.14999 | -0.85 | -0.30 | 279.45 | 282.2 | 278.1 | 3378 |
| 1736285220 | 279 | -2.9 | -1.03 | 280.5 | 283.85 | 278.75 | 4306 |
| 1736198820 | 281.89999 | -4.1 | -1.43 | 285.1 | 285.95 | 281.45 | 3210 |
| 1735939620 | 286 | 0.7 | 0.25 | 285.14999 | 286.2 | 282.8 | 2790 |
| 1735853220 | 285.3 | 5.3 | 1.89 | 280 | 287.7 | 279.5 | 5799 |
| 1735594020 | 280 | -1.45 | -0.52 | 280.2 | 281.6 | 279.5 | 3282 |
| 1735334820 | 281.45 | 0.75 | 0.27 | 282.39999 | 284.05 | 280.95 | 3764 |
| 1734989220 | 280.7 | -0.65 | -0.23 | 280.55 | 282.55 | 278.55 | 3456 |
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
