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 | -0.2 | -0.114678899083 | 174.4 | 182.2 | 173 | 1027652 | 177.37889523 | DE |
| 4 | -49.8 | -22.2321428571 | 224 | 230 | 168.2 | 1365257 | 185.44418638 | DE |
| 12 | -49.8 | -22.2321428571 | 224 | 238.5 | 168.2 | 717301 | 201.35417298 | DE |
| 26 | -62.3 | -26.3424947146 | 236.5 | 242 | 168.2 | 607338 | 211.24340819 | DE |
| 52 | -52.8 | -23.2599118943 | 227 | 270.5 | 168.2 | 580284 | 227.67988287 | DE |
| 156 | -69.3 | -28.4599589322 | 243.5 | 270.5 | 168.2 | 655032 | 226.40828888 | DE |
| 260 | 118.2 | 211.071428571 | 56 | 270.5 | 56 | 804145 | 211.42117986 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 174.2 | -2.4 | -1.36 | 175 | 175.2 | 173 | 917853 |
| 1742491800 | 176.6 | -3.4 | -1.89 | 181.4 | 182.2 | 176.2 | 2044907 |
| 1742405400 | 180 | 1.4 | 0.78 | 178.8 | 180 | 176.8 | 597799 |
| 1742319000 | 178.6 | 1.4 | 0.79 | 180 | 181.2 | 177.8 | 647450 |
| 1742232600 | 177.2 | 0.4 | 0.23 | 175.4 | 178 | 175.4 | 762822 |
| 1741973400 | 176.8 | 2.8 | 1.61 | 174.4 | 177.8 | 173.6 | 1085282 |
| 1741887000 | 174 | -2 | -1.14 | 175 | 177 | 173 | 1674790 |
| 1741800600 | 176 | 3.6 | 2.09 | 172.4 | 177.6 | 172.4 | 1339542 |
| 1741714200 | 172.4 | -1 | -0.58 | 175 | 178.6 | 171 | 2330583 |
| 1741627800 | 173.4 | -1.4 | -0.80 | 175.6 | 175.6 | 168.2 | 2841066 |
| 1741368600 | 174.8 | -13.8 | -7.32 | 186.2 | 188.8 | 174.8 | 2518319 |
| 1741282200 | 188.6 | -35.9 | -15.99 | 221 | 221 | 169 | 8045041 |
| 1741195800 | 224.5 | 0 | 0.00 | 225 | 227 | 222 | 394069 |
| 1741109400 | 224.5 | -4.5 | -1.97 | 230 | 230 | 223.5 | 553696 |
| 1741023000 | 229 | 2.5 | 1.10 | 227.5 | 229.5 | 226 | 352991 |
| 1740763800 | 226.5 | -0.5 | -0.22 | 228 | 228 | 223.5 | 690593 |
| 1740677400 | 227 | 0 | 0.00 | 229 | 229 | 226 | 214141 |
| 1740591000 | 227 | 1 | 0.44 | 228 | 229.5 | 226.5 | 258043 |
| 1740504600 | 226 | 0.5 | 0.22 | 225 | 226 | 224 | 422339 |
| 1740418200 | 225.5 | -3 | -1.31 | 230 | 230 | 223.5 | 363447 |
| 1740159000 | 228.5 | 3 | 1.33 | 224 | 228.5 | 224 | 168221 |
| 1740072600 | 225.5 | -2 | -0.88 | 228 | 228 | 224.5 | 266029 |
| 1739986200 | 227.5 | -1.5 | -0.66 | 230.5 | 230.5 | 226 | 253152 |
| 1739899800 | 229 | -0.5 | -0.22 | 228 | 230.5 | 227.5 | 272626 |
| 1739813400 | 229.5 | 0 | 0.00 | 230 | 230.5 | 229 | 435299 |
| 1739554200 | 229.5 | 0.5 | 0.22 | 229 | 229.5 | 228.5 | 462410 |
| 1739467800 | 229 | 0.5 | 0.22 | 228.5 | 230 | 226.5 | 801790 |
| 1739381400 | 228.5 | -0.5 | -0.22 | 228.5 | 230.5 | 228.5 | 628494 |
| 1739295000 | 229 | -1 | -0.43 | 229.5 | 231 | 228.5 | 323164 |
| 1739208600 | 230 | 1.5 | 0.66 | 229 | 230 | 229 | 476742 |
| 1738949400 | 228.5 | -1.5 | -0.65 | 229 | 230 | 228.5 | 512276 |
| 1738863000 | 230 | 1 | 0.44 | 229 | 231.5 | 229 | 411389 |
| 1738776600 | 229 | 0.5 | 0.22 | 231 | 231 | 227 | 401865 |
| 1738690200 | 228.5 | -3.5 | -1.51 | 232 | 232 | 228.5 | 356339 |
| 1738603800 | 232 | -2 | -0.85 | 232.5 | 233.5 | 229.5 | 335576 |
| 1738344600 | 234 | 1 | 0.43 | 233.5 | 235 | 233 | 617426 |
| 1738258200 | 233 | 0 | 0.00 | 232 | 234.5 | 232 | 243172 |
| 1738171800 | 233 | -1 | -0.43 | 234 | 235.5 | 233 | 467779 |
| 1738085400 | 234 | 4 | 1.74 | 229.5 | 234 | 229.5 | 291382 |
| 1737999000 | 230 | -1 | -0.43 | 236 | 236 | 229 | 319753 |
| 1737739800 | 231 | -2.5 | -1.07 | 230 | 235 | 230 | 332424 |
| 1737653400 | 233.5 | -1 | -0.43 | 235.5 | 235.5 | 231.5 | 461480 |
| 1737567000 | 234.5 | -1 | -0.42 | 237.5 | 237.5 | 234.5 | 514196 |
| 1737480600 | 235.5 | 0.5 | 0.21 | 234.5 | 237 | 234.5 | 247813 |
| 1737394200 | 235 | 0 | 0.00 | 238.5 | 238.5 | 234.5 | 371436 |
| 1737135000 | 235 | -2 | -0.84 | 235 | 238.5 | 235 | 497057 |
| 1737048600 | 237 | 0 | 0.00 | 234.5 | 238.5 | 234.5 | 503605 |
| 1736962200 | 237 | 9 | 3.95 | 229.5 | 237 | 229.5 | 491883 |
| 1736875800 | 228 | 2 | 0.88 | 225 | 230.5 | 225 | 654922 |
| 1736789400 | 226 | 1.5 | 0.67 | 224.5 | 226 | 223.5 | 366569 |
| 1736530200 | 224.5 | -4.5 | -1.97 | 230 | 230 | 224.5 | 355006 |
| 1736443800 | 229 | 3.5 | 1.55 | 228.5 | 229 | 225 | 432077 |
| 1736357400 | 225.5 | -3.5 | -1.53 | 230 | 230 | 225 | 385320 |
| 1736271000 | 229 | 2 | 0.88 | 226.5 | 229 | 226.5 | 266194 |
| 1736184600 | 227 | 3 | 1.34 | 224 | 227.5 | 224 | 298075 |
| 1735925400 | 224 | -4 | -1.75 | 228 | 228 | 224 | 194100 |
| 1735839000 | 228 | 2 | 0.88 | 226.5 | 228 | 223.5 | 217656 |
| 1735666200 | 226 | 2.5 | 1.12 | 226.5 | 226.5 | 223 | 79813 |
| 1735579800 | 223.5 | -1.5 | -0.67 | 223.5 | 225 | 223 | 293555 |
| 1735320600 | 225 | -1.5 | -0.66 | 224 | 225.5 | 224 | 175785 |
| 1735061400 | 226.5 | 3.5 | 1.57 | 226 | 226.5 | 224 | 92846 |
| 1734975000 | 223 | -0.5 | -0.22 | 221 | 224.5 | 221 | 175965 |
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
