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 | 3.5098 | 1.56560783616 | 224.1813 | 227.6911 | 222.6554 | 1 | 224.4769 | SP |
| 4 | -3.1619 | -1.36965948028 | 230.853 | 235.7452 | 221.777 | 106 | 229.95857783 | SP |
| 12 | 204.0468 | 862.985159214 | 23.6443 | 238.2361 | 23.582 | 37 | 228.61006457 | SP |
| 26 | 203.1536 | 827.931125828 | 24.5375 | 238.2361 | 22.9287 | 100 | 59.55033778 | SP |
| 52 | 202.2011 | 793.256571204 | 25.49 | 238.2361 | 22.9287 | 143 | 44.151405 | SP |
| 156 | 202.2011 | 793.256571204 | 25.49 | 238.2361 | 22.9287 | 143 | 44.151405 | SP |
| 260 | 202.2011 | 793.256571204 | 25.49 | 238.2361 | 22.9287 | 143 | 44.151405 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745533800 | 227.6911 | 1.48 | 0.66 | 226.207 | 227.6911 | 226.207 | 0 |
| 1745447400 | 226.207 | 1.73 | 0.77 | 224.4769 | 226.207 | 224.4769 | 0 |
| 1745361000 | 224.4769 | 1.82 | 0.82 | 222.6554 | 224.4769 | 222.6554 | 2 |
| 1745274600 | 222.6554 | -1.53 | -0.68 | 224.1813 | 224.1813 | 222.6554 | 0 |
| 1744929000 | 224.1813 | -1.09 | -0.48 | 225.2664 | 225.2664 | 224.1813 | 1 |
| 1744842600 | 225.2664 | 1.05 | 0.47 | 224.2165 | 225.2664 | 224.2165 | 0 |
| 1744756200 | 224.2165 | -0.42 | -0.18 | 224.6318 | 224.6318 | 224.2165 | 0 |
| 1744669800 | 224.6318 | 1.89 | 0.85 | 225.03 | 225.03 | 224.6318 | 1 |
| 1744410600 | 222.7403 | 0.96 | 0.43 | 221.777 | 222.7403 | 221.777 | 1 |
| 1744324200 | 221.777 | -6.6 | -2.89 | 225.64 | 225.64 | 221.777 | 1 |
| 1744237800 | 228.3758 | 1.8 | 0.79 | 226.5762 | 228.3758 | 226.5762 | 0 |
| 1744151400 | 226.5762 | -3.39 | -1.47 | 229.9629 | 229.9629 | 226.5762 | 0 |
| 1744065000 | 229.9629 | -5.78 | -2.45 | 235.7452 | 235.7452 | 229.9629 | 2000 |
| 1743805800 | 235.7452 | 1.04 | 0.44 | 234.7071 | 235.7452 | 234.7071 | 1 |
| 1743719400 | 234.7071 | 0.28 | 0.12 | 234.4293 | 234.7071 | 234.4293 | 1 |
| 1743633000 | 234.4293 | -0.93 | -0.39 | 234.5004 | 234.5004 | 234.4293 | 3 |
| 1743546600 | 235.3554 | 0.52 | 0.22 | 234.8342 | 235.3554 | 234.8342 | 0 |
| 1743460200 | 234.8342 | 2.03 | 0.87 | 232.8052 | 234.8342 | 232.8052 | 1 |
| 1743201000 | 232.8052 | 1.95 | 0.85 | 230.853 | 232.8052 | 230.853 | 0 |
| 1743114600 | 230.853 | -0.11 | -0.05 | 230.959 | 230.959 | 230.853 | 0 |
| 1743028200 | 230.959 | -0.76 | -0.33 | 231.7207 | 231.7207 | 230.959 | 75 |
| 1742941800 | 231.7207 | 0.41 | 0.18 | 231.3094 | 231.7207 | 231.3094 | 0 |
| 1742855400 | 231.3094 | -1.45 | -0.62 | 232.757 | 232.757 | 231.3094 | 1 |
| 1742596200 | 232.757 | -1.58 | -0.68 | 234.3411 | 234.3411 | 232.757 | 0 |
| 1742509800 | 234.3411 | 0.6 | 0.26 | 233.7432 | 234.3411 | 233.7432 | 0 |
| 1742423400 | 233.7432 | 1.44 | 0.62 | 232.302 | 233.7432 | 232.302 | 0 |
| 1742337000 | 232.302 | 0.53 | 0.23 | 231.7749 | 232.302 | 231.7749 | 0 |
| 1742250600 | 231.7749 | 0.64 | 0.28 | 231.1377 | 231.7749 | 231.1377 | 0 |
| 1741991400 | 231.1377 | -0.12 | -0.05 | 231.258 | 231.258 | 231.1377 | 0 |
| 1741905000 | 231.258 | 0.2 | 0.08 | 231.0623 | 231.258 | 231.0623 | 0 |
| 1741818600 | 231.0623 | -0.82 | -0.35 | 231.8813 | 231.8813 | 231.0623 | 0 |
| 1741732200 | 231.8813 | -1.48 | -0.63 | 233.3591 | 233.3591 | 231.8813 | 0 |
| 1741645800 | 233.3591 | 1.64 | 0.71 | 231.7166 | 233.3591 | 231.7166 | 0 |
| 1741390200 | 231.7166 | -0.69 | -0.29 | 232.402 | 232.402 | 231.7166 | 0 |
| 1741303800 | 232.402 | -0.69 | -0.30 | 231.8 | 232.402 | 231.8 | 1 |
| 1741217400 | 233.0948 | -1.5 | -0.64 | 234.5911 | 234.5911 | 232.94 | 6 |
| 1741131000 | 234.5911 | -3.15 | -1.32 | 236.886 | 236.886 | 234.5911 | 0 |
| 1741044600 | 237.741 | 0.63 | 0.26 | 237.1146 | 237.741 | 237.1146 | 2 |
| 1740785400 | 237.1146 | 3.68 | 1.58 | 233.4358 | 237.1146 | 233.4358 | 0 |
| 1740699000 | 233.4358 | -1.92 | -0.82 | 235.3558 | 235.3558 | 233.4358 | 1 |
| 1740612600 | 235.3558 | 0.22 | 0.09 | 235.1344 | 235.3558 | 235.1344 | 0 |
| 1740526200 | 235.1344 | 1.6 | 0.69 | 233.5334 | 235.1344 | 233.5334 | 1 |
| 1740439800 | 233.5334 | 1.26 | 0.54 | 232.2731 | 233.5334 | 232.2731 | 2 |
| 1740180600 | 232.2731 | 1.4 | 0.61 | 230.8752 | 232.2731 | 230.8752 | 0 |
| 1740094200 | 230.8752 | 0.92 | 0.40 | 229.9511 | 230.8752 | 229.9511 | 1 |
| 1740007800 | 229.9511 | -6.24 | -2.64 | 229.5965 | 229.9511 | 229.5965 | 2 |
| 1739921400 | 236.1934 | -2.04 | -0.86 | 238.2361 | 238.2361 | 236.1934 | 2 |
| 1739575800 | 238.2361 | 0.86 | 0.36 | 237.3766 | 238.2361 | 237.3766 | 1 |
| 1739489400 | 237.3766 | 3.04 | 1.30 | 234.3395 | 237.3766 | 234.3395 | 3 |
| 1739403000 | 234.3395 | 210.58 | 886.30 | 237.595 | 237.595 | 234.3395 | 9 |
| 1739316600 | 23.7595 | -0.04 | -0.18 | 23.68 | 23.7595 | 23.68 | 3 |
| 1739230200 | 23.8025 | -0.05 | -0.21 | 23.8525 | 23.8525 | 23.8025 | 1 |
| 1738971000 | 23.8525 | -0.14 | -0.58 | 23.9914 | 23.9914 | 23.8525 | 0 |
| 1738884600 | 23.9914 | -0.03 | -0.13 | 23.96 | 23.9914 | 23.96 | 1 |
| 1738798200 | 24.0237 | 0.28 | 1.19 | 23.7408 | 24.0237 | 23.7408 | 10 |
| 1738711800 | 23.7408 | -0.04 | -0.19 | 23.6997 | 23.7408 | 23.6997 | 0 |
| 1738625400 | 23.7852 | 0.2 | 0.86 | 23.582 | 23.7852 | 23.582 | 0 |
| 1738366200 | 23.582 | -0.06 | -0.26 | 23.6443 | 23.6443 | 23.582 | 0 |
| 1738279800 | 23.6443 | 0.02 | 0.07 | 23.6283 | 23.6443 | 23.6283 | 0 |
| 1738193400 | 23.6283 | -0.04 | -0.19 | 23.6732 | 23.6732 | 23.6283 | 1 |
| 1738107000 | 23.6732 | -0.02 | -0.07 | 23.689 | 23.689 | 23.6732 | 0 |
| 1738020600 | 23.689 | 0.22 | 0.95 | 23.4664 | 23.689 | 23.4664 | 0 |
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
