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 | 3.22 | 1.1914011914 | 270.27 | 274.24 | 265.65 | 237388 | 268.74851441 | CS |
| 4 | 9.43 | 3.57115807014 | 264.06 | 274.24 | 259.52 | 260949 | 268.07269442 | CS |
| 12 | 22.19 | 8.83008356546 | 251.3 | 274.24 | 249.45 | 276251 | 261.56435167 | CS |
| 26 | 44.22 | 19.2873031797 | 229.27 | 274.24 | 218.58 | 271599 | 246.96642719 | CS |
| 52 | 64.1 | 30.6127322222 | 209.39 | 274.24 | 197.88 | 293878 | 230.53092681 | CS |
| 156 | 107.13 | 64.3964895408 | 166.36 | 274.24 | 158 | 321263 | 202.45345706 | CS |
| 260 | 135.42 | 98.0806837112 | 138.07 | 274.24 | 104.9 | 317026 | 180.62062593 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 272.2 | 3.13 | 1.16 | 269.52999 | 272.6 | 268.75 | 206864 |
| 1732056000 | 269.07 | 0.73 | 0.27 | 266.37 | 269.69 | 265.77999 | 169325 |
| 1731969600 | 268.33999 | 2.08 | 0.78 | 265.68 | 268.87 | 265.64999 | 303440 |
| 1731710400 | 266.26 | -2.35 | -0.87 | 268.38 | 268.64999 | 265.76 | 244338 |
| 1731624000 | 268.61 | -2.02 | -0.75 | 270.27 | 271.95 | 267.38 | 262972 |
| 1731537600 | 270.63 | 2.57 | 0.96 | 268.06 | 271 | 268.06 | 236527 |
| 1731451200 | 268.06 | 0.05 | 0.02 | 267.68 | 268.27999 | 265.29 | 210430 |
| 1731364800 | 268.01 | 1.78 | 0.67 | 267.12 | 270.69 | 266.62 | 138930 |
| 1731105600 | 266.23 | 2.26 | 0.86 | 264.16 | 267.51 | 263.79 | 224520 |
| 1731019200 | 263.97 | -1.05 | -0.40 | 262.74 | 267.35 | 262.06 | 238228 |
| 1730932800 | 265.02 | -6.79 | -2.50 | 270.79 | 271.01 | 259.52 | 487399 |
| 1730846400 | 271.81 | 2.2 | 0.82 | 269.61 | 273.05 | 268.75 | 153688 |
| 1730760000 | 269.61 | 0.45 | 0.17 | 268.32 | 271.08 | 268.08 | 217385 |
| 1730497200 | 269.16 | 3.26 | 1.23 | 266.52999 | 270.17 | 265.95999 | 234956 |
| 1730410800 | 265.89999 | -4.16 | -1.54 | 269.19 | 270 | 264.7 | 426471 |
| 1730324400 | 270.06 | -0.41 | -0.15 | 269.68 | 270.81 | 268.02 | 246011 |
| 1730238000 | 270.47 | 0.89 | 0.33 | 269.39 | 270.72 | 268.68 | 370931 |
| 1730151600 | 269.58 | 2.2 | 0.82 | 268.06 | 270.35 | 268.06 | 193509 |
| 1729892400 | 267.38 | -0.06 | -0.02 | 266.8 | 268.69 | 266.05 | 178891 |
| 1729806000 | 267.44 | 2.74 | 1.04 | 264.06 | 267.93 | 263.91 | 474174 |
| 1729719600 | 264.7 | -2.32 | -0.87 | 266.33999 | 268.24 | 264.16 | 163815 |
| 1729633200 | 267.02 | -0.52 | -0.19 | 266.76 | 268.70999 | 266.64 | 163312 |
| 1729546800 | 267.54 | -3.33 | -1.23 | 270.43 | 271.77999 | 266.75 | 338583 |
| 1729287600 | 270.87 | 3.06 | 1.14 | 267.6 | 271.8 | 267.6 | 337863 |
| 1729201200 | 267.81 | 2.7 | 1.02 | 265.11 | 268.5 | 265.11 | 249524 |
| 1729114800 | 265.11 | -0.96 | -0.36 | 266.26 | 266.32 | 262.58999 | 389291 |
| 1729028400 | 266.07 | 2.07 | 0.78 | 264.33999 | 267.19 | 264.33999 | 608798 |
| 1728682800 | 264 | 5.48 | 2.12 | 258.25 | 264.45999 | 258.25 | 277677 |
| 1728596400 | 258.52 | 3.43 | 1.34 | 254.64 | 258.7 | 254.64 | 233522 |
| 1728510000 | 255.09 | -0.09 | -0.04 | 255.02 | 256.5 | 253.92 | 171364 |
| 1728423600 | 255.18 | 0.37 | 0.15 | 254.74 | 256.87 | 253.68 | 284717 |
| 1728337200 | 254.81 | -3.64 | -1.41 | 257.83999 | 258.33 | 253.24 | 192060 |
| 1728078000 | 258.45 | -0.57 | -0.22 | 259.43 | 260.24 | 257.79 | 142450 |
| 1727991600 | 259.02 | -3.66 | -1.39 | 262.56 | 262.74 | 256.97 | 203692 |
| 1727905200 | 262.68 | 1.68 | 0.64 | 260.45 | 265.1 | 260.44 | 237345 |
| 1727818800 | 261 | 1.3 | 0.50 | 259.11 | 262.45 | 259.11 | 386311 |
| 1727732400 | 259.7 | -1.43 | -0.55 | 260.31 | 261 | 258.07 | 370997 |
| 1727473200 | 261.13 | 1.87 | 0.72 | 259.29 | 262.25 | 259.27999 | 205671 |
| 1727386800 | 259.26 | 1.38 | 0.54 | 258.64999 | 259.94 | 255.51 | 307547 |
| 1727300400 | 257.88 | 3.57 | 1.40 | 254.27 | 258.11 | 253.39 | 188742 |
| 1727214000 | 254.31 | -1.96 | -0.76 | 256.42 | 256.42 | 253.8 | 174308 |
| 1727127600 | 256.27 | 1 | 0.39 | 254.74 | 256.93 | 253.6 | 130039 |
| 1726868400 | 255.27 | 3.43 | 1.36 | 252.3 | 255.47 | 250.66 | 1156795 |
| 1726782000 | 251.84 | 0.56 | 0.22 | 253.21 | 253.5 | 249.95 | 365314 |
| 1726695600 | 251.28 | -1.16 | -0.46 | 252.01 | 253.51 | 249.45 | 184849 |
| 1726609200 | 252.44 | -2.17 | -0.85 | 254.8 | 255.5 | 252.07 | 197173 |
| 1726522800 | 254.61 | 1.45 | 0.57 | 253.94 | 255.99 | 252.91 | 346840 |
| 1726263600 | 253.16 | -1.84 | -0.72 | 254.71 | 254.71 | 250.49 | 256052 |
| 1726177200 | 255 | 0.21 | 0.08 | 255.1 | 255.44 | 251.24 | 288931 |
| 1726090800 | 254.79 | 1.68 | 0.66 | 252.07 | 254.79 | 251.24 | 236835 |
| 1726004400 | 253.11 | 1.03 | 0.41 | 252.08 | 253.11 | 249.86 | 380828 |
| 1725918000 | 252.08 | 1.44 | 0.57 | 251.54 | 254 | 251.54 | 269628 |
| 1725658800 | 250.64 | -1.86 | -0.74 | 252.24 | 254.41 | 250 | 192731 |
| 1725572400 | 252.5 | 0.57 | 0.23 | 252.06 | 253.15 | 250.61 | 263391 |
| 1725486000 | 251.93 | 0.33 | 0.13 | 250.93 | 252.85 | 250.65 | 194096 |
| 1725399600 | 251.6 | -2.03 | -0.80 | 252.74 | 253.22 | 250.63 | 271954 |
| 1725054000 | 253.63 | 1.99 | 0.79 | 250.81 | 253.77 | 250.81 | 291472 |
| 1724967600 | 251.64 | 0.4 | 0.16 | 251.3 | 252.82 | 251.3 | 148761 |
| 1724881200 | 251.24 | -1.57 | -0.62 | 252.71 | 253.98 | 250 | 230765 |
| 1724794800 | 252.81 | 0.29 | 0.11 | 252.31 | 254.01 | 252.08 | 150628 |
| 1724708400 | 252.52 | 0 | 0.00 | 252.52 | 252.52 | 252.52 | 0 |
| 1724449200 | 252.52 | -0.9 | -0.36 | 253.72 | 255.03 | 251.2 | 206180 |
| 1724362800 | 253.42 | -2.6 | -1.02 | 255 | 255 | 250 | 311450 |
| 1724276400 | 256.02 | 0.14 | 0.05 | 255.75 | 257.20999 | 255.23 | 217051 |
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
