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 | 2.29 | 0.932144747018 | 245.67 | 251.41 | 243 | 249092 | 248.47144827 | CS |
| 4 | -1.79 | -0.716716716717 | 249.75 | 256.32 | 241.46 | 311447 | 247.37531149 | CS |
| 12 | 18.36 | 7.99651567944 | 229.6 | 260.45 | 217.85 | 356930 | 246.09241407 | CS |
| 26 | 18.33 | 7.98240647999 | 229.63 | 260.45 | 217.85 | 311364 | 239.51540484 | CS |
| 52 | 41.07 | 19.8511286191 | 206.89 | 260.45 | 204.57 | 333148 | 232.45541763 | CS |
| 156 | 107.90591113 | 77.0458842013 | 140.05408887 | 260.45 | 123.62959219 | 338905 | 187.43541284 | CS |
| 260 | 150.2218019 | 153.698149567 | 97.7381981 | 260.45 | 93.20694491 | 376123 | 156.23384547 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743630000 | 251.41 | 2.21 | 0.89 | 248.17 | 251.41 | 247.53 | 250548 |
| 1743543600 | 249.2 | 0.87 | 0.35 | 248.28 | 250.05 | 246.71 | 249331 |
| 1743457200 | 248.33 | 3.63 | 1.48 | 243.5 | 248.71 | 243 | 388615 |
| 1743198000 | 244.7 | -2.35 | -0.95 | 247.36 | 247.41 | 244.31 | 151285 |
| 1743111600 | 247.05 | 1.52 | 0.62 | 245.67 | 247.67 | 245.13 | 205682 |
| 1743025200 | 245.53 | -0.76 | -0.31 | 246.79 | 247.27 | 244.92 | 186483 |
| 1742938800 | 246.29 | 0.58 | 0.24 | 246.3 | 247.74 | 245.24 | 220967 |
| 1742852400 | 245.71 | 1.99 | 0.82 | 244.57 | 246.36 | 244.02 | 309252 |
| 1742593200 | 243.72 | 0.26 | 0.11 | 243.5 | 245.08 | 241.46 | 869346 |
| 1742506800 | 243.46 | -1.39 | -0.57 | 244.23 | 245.85 | 242.88 | 216446 |
| 1742420400 | 244.85 | -1.58 | -0.64 | 245.36 | 246.69 | 244.15 | 240845 |
| 1742334000 | 246.43 | -1.91 | -0.77 | 245.54 | 248.14 | 244.58 | 308283 |
| 1742247600 | 248.34 | 0.98 | 0.40 | 247.26 | 248.8 | 245.21 | 211961 |
| 1741988400 | 247.36 | 1.96 | 0.80 | 245.94 | 247.72 | 245.73 | 191638 |
| 1741902000 | 245.4 | -0.45 | -0.18 | 242.85 | 247.29 | 242.85 | 338897 |
| 1741815600 | 245.85 | -1.63 | -0.66 | 248.41 | 248.41 | 245.22 | 378153 |
| 1741729200 | 247.48 | -3.32 | -1.32 | 248.33 | 250.64 | 247.42 | 375697 |
| 1741642800 | 250.8 | -4.5 | -1.76 | 254.51 | 254.81 | 249.62 | 329921 |
| 1741387200 | 255.3 | 4.83 | 1.93 | 249.49 | 256.32 | 249.49 | 422562 |
| 1741300800 | 250.47 | -1.95 | -0.77 | 249.75 | 254.73 | 249.75 | 383032 |
| 1741214400 | 252.42 | -2.09 | -0.82 | 254.7 | 255.11 | 252.06 | 548342 |
| 1741128000 | 254.51 | -4.05 | -1.57 | 257.48 | 259.5 | 254.12 | 322313 |
| 1741041600 | 258.56 | -0.07 | -0.03 | 257.89999 | 260.45 | 257.42 | 384388 |
| 1740782400 | 258.63 | 4.06 | 1.59 | 256.36 | 258.83 | 253.8 | 919201 |
| 1740696000 | 254.57 | 0.81 | 0.32 | 254.73 | 257.42 | 254.27 | 445095 |
| 1740609600 | 253.76 | -2.38 | -0.93 | 256.39999 | 256.5 | 252.91 | 457196 |
| 1740523200 | 256.14 | 4.33 | 1.72 | 251.78 | 257.42 | 251.35 | 528943 |
| 1740436800 | 251.81 | 1.23 | 0.49 | 251.12 | 254.53 | 251.12 | 499703 |
| 1740177600 | 250.58 | 0.26 | 0.10 | 251.32 | 253.47 | 250.53 | 434021 |
| 1740091200 | 250.32 | 4.87 | 1.98 | 245.6 | 251.36 | 244.91 | 576689 |
| 1740004800 | 245.45 | -0.9 | -0.37 | 246.13 | 246.38 | 243.22 | 467518 |
| 1739918400 | 246.35 | 0.11 | 0.04 | 246.47 | 247.47 | 243.98 | 382782 |
| 1739572800 | 246.24 | -7.62 | -3.00 | 255.11 | 255.11 | 246.2 | 325436 |
| 1739486400 | 253.86 | 2.61 | 1.04 | 252.06 | 254.52 | 250.81 | 292360 |
| 1739400000 | 251.25 | -3.97 | -1.56 | 253.21 | 253.75 | 250.53 | 320928 |
| 1739313600 | 255.22 | -0.85 | -0.33 | 256.07 | 256.51 | 254.22 | 384012 |
| 1739227200 | 256.07 | 3.76 | 1.49 | 254.63 | 256.45 | 253.5 | 375566 |
| 1738968000 | 252.31 | -0.9 | -0.36 | 252.52 | 253.88 | 248.87 | 429304 |
| 1738881600 | 253.21 | 15.64 | 6.58 | 242 | 255.54 | 240.38 | 652757 |
| 1738795200 | 237.57 | -2.98 | -1.24 | 241.11 | 244.13 | 237.57 | 823626 |
| 1738708800 | 240.55 | -5.79 | -2.35 | 244.22 | 245.61 | 240.27 | 361555 |
| 1738622400 | 246.34 | 2.11 | 0.86 | 237.7 | 247.58 | 237.7 | 487002 |
| 1738363200 | 244.23 | -0.42 | -0.17 | 245.2 | 245.52 | 243.76 | 361045 |
| 1738276800 | 244.65 | 3.85 | 1.60 | 242.44 | 245.76 | 241.19 | 284351 |
| 1738190400 | 240.8 | 1.63 | 0.68 | 239.18 | 241.8 | 239.18 | 225903 |
| 1738104000 | 239.17 | 2.85 | 1.21 | 237.11 | 239.73 | 236.33 | 246791 |
| 1738017600 | 236.32 | 2.15 | 0.92 | 232.73 | 236.92 | 232.69 | 171322 |
| 1737758400 | 234.17 | -2.67 | -1.13 | 236.81 | 237.3 | 233.71 | 229062 |
| 1737672000 | 236.84 | 0.58 | 0.25 | 236.3 | 237.09 | 235.67 | 277102 |
| 1737585600 | 236.26 | 3.39 | 1.46 | 233.01 | 236.78 | 232.86 | 316088 |
| 1737499200 | 232.87 | 1.86 | 0.81 | 231.53 | 233.92 | 230.75 | 239322 |
| 1737412800 | 231.01 | 0.5 | 0.22 | 230.6 | 232.44 | 229.97 | 74180 |
| 1737153600 | 230.51 | 2.87 | 1.26 | 229.14 | 231.87 | 229.14 | 319357 |
| 1737067200 | 227.64 | 1.81 | 0.80 | 226.66 | 228.08 | 225.94 | 166197 |
| 1736980800 | 225.83 | 4.18 | 1.89 | 222.95 | 225.88 | 222.77 | 350235 |
| 1736894400 | 221.65 | -1.52 | -0.68 | 223.87 | 224.71 | 220.45 | 351986 |
| 1736808000 | 223.17 | -0.72 | -0.32 | 220 | 223.84 | 217.85 | 383414 |
| 1736548800 | 223.89 | -4.56 | -2.00 | 227.56 | 227.85 | 223.75 | 343639 |
| 1736462400 | 228.45 | -1.15 | -0.50 | 229.6 | 231.98 | 228.19 | 71216 |
| 1736376000 | 229.6 | -0.79 | -0.34 | 230.67 | 231.18 | 228.66 | 220758 |
| 1736289600 | 230.39 | -0.37 | -0.16 | 230.75 | 231.89 | 229.39 | 221902 |
| 1736203200 | 230.76 | -3.6 | -1.54 | 234.51 | 234.56 | 230.46 | 169245 |
| 1735944000 | 234.36 | 2.06 | 0.89 | 232.06 | 235.33 | 232.06 | 195928 |
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
