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 | 3.7531 | 2.08656251737 | 179.87 | 185.435 | 166.7542 | 26612 | 178.94532378 | SP |
| 4 | -7.2969 | -3.82196731615 | 190.92 | 197 | 166.7542 | 14958 | 186.95900816 | SP |
| 12 | -12.8469 | -6.53886089479 | 196.47 | 204.14 | 166.7542 | 11342 | 193.00265867 | SP |
| 26 | -11.8769 | -6.07514066496 | 195.5 | 204.299 | 166.7542 | 9366 | 194.71878958 | SP |
| 52 | 6.9231 | 3.91799660441 | 176.7 | 204.299 | 166.7542 | 8282 | 190.21560726 | SP |
| 156 | 22.8931 | 14.2432028868 | 160.73 | 204.299 | 123.39 | 13347 | 156.95906714 | SP |
| 260 | 75.2531 | 69.4408969272 | 108.37 | 204.299 | 106.1391 | 17881 | 155.7343335 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744410600 | 183.6231 | 3.45 | 1.92 | 180.05 | 184.069 | 179.3644 | 26408 |
| 1744324200 | 180.17 | -5.05 | -2.73 | 181.66 | 181.66 | 176.72 | 16165 |
| 1744237800 | 185.22 | 15.02 | 8.82 | 169.27 | 185.435 | 169.26 | 58076 |
| 1744151400 | 170.2039 | -2.39 | -1.39 | 178.7 | 179.08 | 169.52 | 15914 |
| 1744065000 | 172.5952 | -1.82 | -1.04 | 168.38 | 176.58 | 166.7542 | 27835 |
| 1743805800 | 174.4103 | -11.09 | -5.98 | 179.87 | 179.87 | 174.4103 | 15069 |
| 1743719400 | 185.4979 | -7.1 | -3.69 | 186.96 | 188.32 | 185.36 | 13897 |
| 1743633000 | 192.6 | 0.91 | 0.48 | 190.07 | 192.78 | 190.07 | 9344 |
| 1743546600 | 191.686 | 0.51 | 0.26 | 190.63 | 192.135 | 189.68 | 10233 |
| 1743460200 | 191.1794 | 0.23 | 0.12 | 188.61 | 191.1794 | 188.55 | 7443 |
| 1743201000 | 190.9509 | -3.51 | -1.80 | 193.17 | 193.17 | 190.8882 | 3935 |
| 1743114600 | 194.457 | -0.13 | -0.07 | 194.11 | 195.1 | 194.05 | 10639 |
| 1743028200 | 194.5909 | -2.23 | -1.13 | 196.33 | 196.35 | 194.11 | 4571 |
| 1742941800 | 196.8197 | 0.51 | 0.26 | 196.66 | 197 | 196.44 | 3130 |
| 1742855400 | 196.31 | 2.69 | 1.39 | 195.38 | 196.47 | 195.38 | 25657 |
| 1742596200 | 193.62 | -0.3 | -0.15 | 192.38 | 193.62 | 191.95 | 4800 |
| 1742509800 | 193.92 | -0.76 | -0.39 | 192.86 | 194.6683 | 192.85 | 18457 |
| 1742423400 | 194.6821 | 1.53 | 0.79 | 193.63 | 195.0809 | 193.57 | 6564 |
| 1742337000 | 193.1558 | -1.71 | -0.88 | 194.14 | 194.14 | 192.67 | 12323 |
| 1742250600 | 194.8654 | 1.8 | 0.93 | 192.98 | 195.3228 | 192.98 | 28383 |
| 1741991400 | 193.07 | 3.68 | 1.94 | 190.92 | 193.07 | 190.92 | 6716 |
| 1741905000 | 189.39 | -2.02 | -1.06 | 190.86 | 190.99 | 188.88 | 7363 |
| 1741818600 | 191.4141 | 0.94 | 0.50 | 192.02 | 192.07 | 190.82 | 6662 |
| 1741732200 | 190.47 | -0.76 | -0.40 | 191.36 | 192.0295 | 189.21 | 11171 |
| 1741645800 | 191.23 | -5.18 | -2.64 | 193.73 | 193.73 | 190 | 11213 |
| 1741390200 | 196.41 | 1.04 | 0.53 | 194.75 | 196.5907 | 193.45 | 8030 |
| 1741303800 | 195.3664 | -2.89 | -1.46 | 195.94 | 197.25 | 194.88 | 14536 |
| 1741217400 | 198.26 | 3.03 | 1.55 | 196.01 | 198.5 | 195.81 | 7361 |
| 1741131000 | 195.2312 | -1.38 | -0.70 | 195.4 | 196.69 | 193.38 | 10636 |
| 1741044600 | 196.61 | -1.96 | -0.99 | 199.96 | 200.17 | 195.57 | 18268 |
| 1740785400 | 198.572 | 1.82 | 0.93 | 196.35 | 198.572 | 195.59 | 14545 |
| 1740699000 | 196.75 | -3.22 | -1.61 | 200.17 | 200.17 | 196.75 | 6243 |
| 1740612600 | 199.9702 | 0.22 | 0.11 | 200.33 | 201.34 | 199.3897 | 7000 |
| 1740526200 | 199.75 | -0.2 | -0.10 | 200.51 | 200.51 | 198.5301 | 8715 |
| 1740439800 | 199.95 | -1.17 | -0.58 | 201.52 | 201.52 | 199.8 | 9735 |
| 1740180600 | 201.1185 | -2.79 | -1.37 | 203.97 | 203.97 | 201.1 | 6085 |
| 1740094200 | 203.9129 | 0.01 | 0.00 | 204.06 | 204.06 | 202.97 | 5938 |
| 1740007800 | 203.9073 | -0.19 | -0.09 | 203.46 | 204.05 | 203.29 | 4119 |
| 1739921400 | 204.0928 | 0.59 | 0.29 | 203.97 | 204.14 | 203.67 | 7628 |
| 1739575800 | 203.5078 | 0.17 | 0.08 | 203.71 | 203.802 | 203.415 | 3564 |
| 1739489400 | 203.34 | 2.13 | 1.06 | 201.43 | 203.34 | 201.43 | 5825 |
| 1739403000 | 201.21 | -0.01 | -0.00 | 199.65 | 201.4844 | 199.47 | 16621 |
| 1739316600 | 201.2156 | 0.07 | 0.04 | 200.4 | 201.33 | 200.4 | 4345 |
| 1739230200 | 201.1449 | 1.54 | 0.77 | 200.96 | 201.45 | 200.5801 | 8011 |
| 1738971000 | 199.6 | -1.59 | -0.79 | 201.5 | 201.66 | 199.6 | 6137 |
| 1738884600 | 201.192 | 0.69 | 0.35 | 201.01 | 201.28 | 200.81 | 4478 |
| 1738798200 | 200.5 | 0.98 | 0.49 | 199.46 | 200.5 | 199.1022 | 6210 |
| 1738711800 | 199.52 | 1.52 | 0.77 | 198.36 | 199.88 | 198.36 | 9803 |
| 1738625400 | 197.996 | -1.54 | -0.77 | 195.9 | 198.505 | 195.8701 | 11829 |
| 1738366200 | 199.54 | -1.14 | -0.57 | 201.1 | 201.79 | 199.3 | 8977 |
| 1738279800 | 200.6839 | 1.51 | 0.76 | 200.08 | 201.26 | 199.6948 | 5608 |
| 1738193400 | 199.1754 | -0.2 | -0.10 | 199.5 | 199.6869 | 198.71 | 7096 |
| 1738107000 | 199.38 | 1.29 | 0.65 | 198.31 | 199.48 | 197.97 | 7602 |
| 1738020600 | 198.09 | -2.27 | -1.13 | 197.06 | 198.1765 | 197.06 | 48708 |
| 1737761400 | 200.36 | 0.73 | 0.36 | 200.88 | 201.0868 | 200.36 | 6652 |
| 1737675000 | 199.6344 | 0 | 0.00 | 199.6344 | 199.6344 | 199.6344 | 0 |
| 1737588600 | 199.6344 | 0.8 | 0.40 | 199.77 | 200.2 | 199.63 | 6518 |
| 1737502200 | 198.8348 | 2.31 | 1.18 | 197.7535 | 198.8348 | 197.5582 | 6353 |
| 1737156600 | 196.52 | 1.63 | 0.84 | 196.47 | 197.11 | 196.47 | 7759 |
| 1737070200 | 194.89 | -0.16 | -0.08 | 195.62 | 195.629 | 194.7 | 7006 |
| 1736983800 | 195.046 | 3.47 | 1.81 | 194.43 | 195.046 | 194.4 | 5030 |
| 1736897400 | 191.58 | 0.4 | 0.21 | 192.24 | 192.24 | 190.87 | 5132 |
| 1736811000 | 191.1828 | -0.23 | -0.12 | 189.51 | 191.1828 | 189.51 | 9738 |
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
