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 | -2.3 | -1.27884348068 | 179.85 | 192.7 | 176.2 | 50 | 185.59161074 | DE |
| 4 | -34.25 | -16.1709159585 | 211.8 | 214.4 | 173.65 | 53 | 194.32985232 | DE |
| 12 | -159.34999 | -47.298900187 | 336.89999 | 336.89999 | 38.575 | 235 | 204.16861728 | DE |
| 26 | -89.15 | -33.427071616 | 266.7 | 338.3 | 38.575 | 132 | 216.49380792 | DE |
| 52 | -176.55 | -49.85879695 | 354.1 | 360.4 | 38.575 | 79 | 228.00616427 | DE |
| 156 | -178.35 | -50.1123911211 | 355.9 | 385.1 | 38.575 | 36 | 250.75826425 | DE |
| 260 | -74.45 | -29.5436507937 | 252 | 417.8 | 38.575 | 33 | 275.8012977 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744921620 | 178.85 | -8.3 | -4.43 | 184.8 | 184.8 | 176.2 | 13 |
| 1744835220 | 187.15 | 0 | 0.00 | 187.15 | 187.15 | 187.15 | 0 |
| 1744748820 | 187.15 | 7.8 | 4.35 | 190 | 192.7 | 186.7 | 119 |
| 1744662420 | 179.35 | 0 | 0.00 | 179.35 | 179.35 | 179.35 | 0 |
| 1744403220 | 179.35 | -0.45 | -0.25 | 177.8 | 179.35 | 177.8 | 26 |
| 1744316820 | 179.8 | -9.3 | -4.92 | 179.85 | 179.85 | 179.8 | 4 |
| 1744230420 | 189.1 | 12.1 | 6.84 | 175.1 | 189.1 | 175.1 | 10 |
| 1744144020 | 177 | -8.85 | -4.76 | 189.2 | 189.2 | 177 | 19 |
| 1744057620 | 185.85 | 0.7 | 0.38 | 174.05 | 186.5 | 173.65 | 54 |
| 1743798420 | 185.15 | -12.85 | -6.49 | 195.95 | 200.7 | 185.15 | 281 |
| 1743712020 | 198 | -2.9 | -1.44 | 199.9 | 199.9 | 194.75 | 88 |
| 1743625620 | 200.9 | -3.9 | -1.90 | 206.3 | 206.3 | 200.9 | 54 |
| 1743539220 | 204.8 | 2 | 0.99 | 209.2 | 209.2 | 203.4 | 38 |
| 1743452820 | 202.8 | -1.1 | -0.54 | 202.8 | 202.8 | 202.8 | 10 |
| 1743197220 | 203.9 | -4.2 | -2.02 | 209 | 209 | 203.9 | 71 |
| 1743110820 | 208.1 | -0.1 | -0.05 | 208.7 | 208.7 | 208.1 | 7 |
| 1743024420 | 208.2 | -0.8 | -0.38 | 208.2 | 208.2 | 207.3 | 47 |
| 1742938020 | 209 | -5.2 | -2.43 | 213.9 | 214.4 | 209 | 27 |
| 1742851620 | 214.2 | 5.1 | 2.44 | 213.1 | 214.2 | 212.3 | 72 |
| 1742592420 | 209.1 | 0.2 | 0.10 | 209.1 | 209.1 | 209.1 | 1 |
| 1742506020 | 208.9 | -4.3 | -2.02 | 211.8 | 212.3 | 208.9 | 20 |
| 1742419620 | 213.2 | 0.8 | 0.38 | 215.4 | 215.4 | 213.2 | 56 |
| 1742333220 | 212.4 | 0 | 0.00 | 212.4 | 212.4 | 212.4 | 0 |
| 1742246820 | 212.4 | 1.1 | 0.52 | 211.1 | 214.9 | 211.1 | 72 |
| 1741987620 | 211.3 | 5.6 | 2.72 | 211.3 | 211.3 | 211.3 | 3 |
| 1741901220 | 205.7 | -3.2 | -1.53 | 208.2 | 208.2 | 205.7 | 57 |
| 1741814820 | 208.9 | -1.8 | -0.85 | 205 | 208.9 | 203.5 | 82 |
| 1741728420 | 210.7 | 1.8 | 0.86 | 209.1 | 212.2 | 209.1 | 176 |
| 1741642020 | 208.9 | -8.7 | -4.00 | 212.3 | 212.3 | 205.5 | 240 |
| 1741382820 | 217.6 | 4.3 | 2.02 | 212.6 | 217.6 | 212.6 | 58 |
| 1741296420 | 213.3 | 0 | 0.00 | 213.3 | 213.3 | 213.3 | 0 |
| 1741210020 | 213.3 | 0 | 0.00 | 213.3 | 213.3 | 213.3 | 0 |
| 1741123620 | 213.3 | -0.8 | -0.37 | 214.8 | 214.8 | 212.5 | 204 |
| 1741037220 | 214.1 | -10.7 | -4.76 | 225.7 | 225.7 | 214.1 | 127 |
| 1740778020 | 224.8 | 12.3 | 5.79 | 217.8 | 224.8 | 217.8 | 483 |
| 1740691620 | 212.5 | 6.1 | 2.96 | 207.7 | 213.4 | 205.7 | 170 |
| 1740605220 | 206.4 | -4.9 | -2.32 | 208 | 208 | 206.4 | 157 |
| 1740518820 | 211.3 | 1.8 | 0.86 | 213.7 | 216.4 | 209.6 | 439 |
| 1740432420 | 209.5 | 8.8 | 4.38 | 204.1 | 209.5 | 201.5 | 744 |
| 1740173220 | 200.7 | 7.7 | 3.99 | 191.65 | 203 | 191.65 | 507 |
| 1740086820 | 193 | -1.85 | -0.95 | 189.3 | 198.8 | 189.3 | 134 |
| 1740000420 | 194.85 | -4.15 | -2.09 | 204.7 | 206.7 | 194.65 | 142 |
| 1739914020 | 199 | -7.3 | -3.54 | 206 | 206.7 | 198.4 | 700 |
| 1739827620 | 206.3 | 1.9 | 0.93 | 206.8 | 208.5 | 203.5 | 303 |
| 1739568420 | 204.4 | 13.5 | 7.07 | 197.3 | 212.5 | 191.25 | 2591 |
| 1739482020 | 190.9 | -117.6 | -38.12 | 301.8 | 301.8 | 190.9 | 3293 |
| 1739395620 | 308.5 | -1.9 | -0.61 | 308.5 | 308.5 | 308.5 | 17 |
| 1739309220 | 310.39999 | 0.6 | 0.19 | 310.39999 | 310.39999 | 310.39999 | 1 |
| 1739222820 | 309.8 | -7.4 | -2.33 | 309.8 | 309.8 | 309.8 | 1 |
| 1738963620 | 317.2 | -10.2 | -3.12 | 320.1 | 320.1 | 317.2 | 3 |
| 1738877220 | 327.39999 | 0 | 0.00 | 327.39999 | 327.39999 | 327.39999 | 0 |
| 1738790820 | 327.39999 | 0 | 0.00 | 327.39999 | 327.39999 | 327.39999 | 0 |
| 1738704420 | 327.39999 | -1.2 | -0.37 | 322.89999 | 327.39999 | 322.89999 | 4 |
| 1738618020 | 328.6 | 1.8 | 0.55 | 331.8 | 332.7 | 327.5 | 55 |
| 1738358820 | 326.8 | 0 | 0.00 | 326.8 | 326.8 | 326.8 | 0 |
| 1738272420 | 326.8 | 0 | 0.00 | 326.8 | 326.8 | 326.8 | 0 |
| 1738186020 | 326.8 | -3.3 | -1.00 | 325.6 | 326.8 | 325.6 | 2 |
| 1738099620 | 330.1 | 1.9 | 0.58 | 328.5 | 330.1 | 328.5 | 7 |
| 1738013220 | 328.2 | -0.1 | -0.03 | 324.5 | 328.2 | 324.5 | 130 |
| 1737754020 | 328.3 | 0.3 | 0.09 | 325.6 | 328.3 | 325.6 | 2 |
| 1737667620 | 328 | -3 | -0.91 | 336.89999 | 336.89999 | 325 | 29 |
| 1737581220 | 331 | 0.8 | 0.24 | 331 | 331 | 331 | 10 |
| 1737494820 | 330.2 | -3.3 | -0.99 | 328.7 | 330.2 | 328.7 | 41 |
| 1737408420 | 333.5 | 10.7 | 3.31 | 328.7 | 338.3 | 328.3 | 86 |
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
