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 | -2.43 | -1.11801242236 | 217.35 | 217.35 | 210.739 | 111707 | 213.37597956 | SP |
| 4 | -4.29 | -1.95702750787 | 219.21 | 220.49 | 210.739 | 82468 | 215.81154545 | SP |
| 12 | 7.39 | 3.56093094974 | 207.53 | 220.49 | 204.58 | 72016 | 213.47261063 | SP |
| 26 | 15.37 | 7.70233024305 | 199.55 | 220.49 | 182.88 | 74336 | 205.27211541 | SP |
| 52 | 47.47 | 28.3487608241 | 167.45 | 220.49 | 166.14 | 76873 | 193.74301881 | SP |
| 156 | 46.25 | 27.4204067113 | 168.67 | 220.49 | 121.302 | 103432 | 158.01448755 | SP |
| 260 | 103.17 | 92.322147651 | 111.75 | 220.49 | 77.635 | 110348 | 142.06491194 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 214.92 | 2.71 | 1.28 | 213.33 | 215.1062 | 213.15 | 90462 |
| 1735860600 | 212.21 | -0.45 | -0.21 | 213.74 | 214.43 | 210.739 | 187333 |
| 1735687800 | 212.66 | -1.07 | -0.50 | 214.32 | 214.46 | 212.24 | 97931 |
| 1735601400 | 213.73 | -2.53 | -1.17 | 213.58 | 214.89 | 212.45 | 70124 |
| 1735342200 | 216.26 | -2.4 | -1.10 | 217.35 | 217.35 | 214.62 | 91441 |
| 1735255800 | 218.66 | -0.06 | -0.03 | 218.29 | 219.07 | 217.77 | 86288 |
| 1735077840 | 218.72 | 2.62 | 1.21 | 216.51 | 218.72 | 216.51 | 60284 |
| 1734996600 | 216.1 | 0.95 | 0.44 | 214.68 | 216.3634 | 213.6736 | 97037 |
| 1734737400 | 215.15 | 2.25 | 1.06 | 211.76 | 216.95 | 211.52706 | 136920 |
| 1734651000 | 212.9 | 0.09 | 0.04 | 214.98 | 215.21 | 212.82 | 126228 |
| 1734564600 | 212.81 | -6.58 | -3.00 | 219.51 | 220.1559 | 212.81 | 111486 |
| 1734478200 | 219.39 | -0.79 | -0.36 | 219.29 | 219.6699 | 218.795 | 74863 |
| 1734391800 | 220.18 | 1.23 | 0.56 | 219.67 | 220.49 | 219.4878 | 59504 |
| 1734132600 | 218.95 | 0.27 | 0.12 | 219.46 | 219.79 | 218.3936 | 41901 |
| 1734046200 | 218.68 | -1.33 | -0.60 | 219.45 | 219.6596 | 218.68 | 51011 |
| 1733959800 | 220.01 | 2.02 | 0.93 | 219.05 | 220.3 | 219.05 | 37084 |
| 1733873400 | 217.99 | -0.45 | -0.21 | 218.89 | 219.06 | 217.8048 | 41141 |
| 1733787000 | 218.44 | -1.14 | -0.52 | 219.27 | 219.425 | 218.18 | 42212 |
| 1733527800 | 219.58 | 0.74 | 0.34 | 219.21 | 219.82 | 219.21 | 71638 |
| 1733441400 | 218.84 | -0.38 | -0.17 | 219.31 | 219.5857 | 218.84 | 48620 |
| 1733355000 | 219.22 | 1.8 | 0.83 | 218.52 | 219.3 | 218.25 | 80501 |
| 1733268600 | 217.42 | 0.12 | 0.06 | 217.3 | 217.5 | 216.8301 | 45984 |
| 1733182200 | 217.3 | 0.84 | 0.39 | 216.78 | 217.46 | 216.78 | 73038 |
| 1732917840 | 216.46 | 1.44 | 0.67 | 215.38 | 216.77 | 215.38 | 29194 |
| 1732750200 | 215.02 | -0.86 | -0.40 | 215.51 | 215.62 | 214.64 | 46977 |
| 1732663800 | 215.88 | 1.32 | 0.62 | 215.21 | 216.08 | 214.94 | 103722 |
| 1732577400 | 214.56 | 0.56 | 0.26 | 215.36 | 215.92 | 213.665 | 107674 |
| 1732318200 | 214 | 0.53 | 0.25 | 213.46 | 214.282 | 213.3661 | 67050 |
| 1732231800 | 213.47 | 0.83 | 0.39 | 213.62 | 214.06 | 211.28 | 60763 |
| 1732145400 | 212.64 | -0.19 | -0.09 | 212.92 | 212.92 | 210.735 | 116640 |
| 1732059000 | 212.83 | 1.03 | 0.49 | 210.76 | 213.02 | 210.74 | 71441 |
| 1731972600 | 211.8 | 0.92 | 0.44 | 211.12 | 212.26 | 210.8445 | 71317 |
| 1731713400 | 210.88 | -3.24 | -1.51 | 212.59 | 212.598 | 210.28 | 71126 |
| 1731627000 | 214.12 | -1.23 | -0.57 | 215.5 | 215.5 | 213.92 | 67369 |
| 1731540600 | 215.35 | 0.1 | 0.05 | 215.35 | 216.14 | 214.58 | 62096 |
| 1731454200 | 215.25 | -0.38 | -0.18 | 215.83 | 215.9368 | 214.36 | 128349 |
| 1731367800 | 215.63 | 0.07 | 0.03 | 216.04 | 216.205 | 215 | 75770 |
| 1731108600 | 215.56 | 0.71 | 0.33 | 215.11 | 216.096 | 215 | 55157 |
| 1731022200 | 214.85 | 1.97 | 0.93 | 213.8 | 215.15 | 213.8 | 64643 |
| 1730935800 | 212.88 | 5.27 | 2.54 | 211.65 | 213.1813 | 211 | 66221 |
| 1730849400 | 207.61 | 2.4 | 1.17 | 205.61 | 207.61 | 205.61 | 47440 |
| 1730763000 | 205.21 | -0.72 | -0.35 | 205.81 | 206.14 | 204.58 | 58620 |
| 1730500200 | 205.93 | 1.24 | 0.61 | 205.9 | 207.34 | 205.691 | 80728 |
| 1730413800 | 204.69 | -4.42 | -2.11 | 207.63 | 207.63 | 204.69 | 73376 |
| 1730327400 | 209.11 | -0.75 | -0.36 | 209.67 | 210.32 | 208.9313 | 45896 |
| 1730241000 | 209.86 | 0.64 | 0.31 | 209.11 | 210.26 | 208.5 | 45530 |
| 1730154600 | 209.22 | 0.5 | 0.24 | 209.91 | 209.91 | 209.18 | 48931 |
| 1729895400 | 208.72 | -0.2 | -0.10 | 209.56 | 210.69 | 208.51 | 64745 |
| 1729809000 | 208.92 | 0.83 | 0.40 | 208.9 | 208.92 | 207.76 | 65810 |
| 1729722600 | 208.09 | -2.32 | -1.10 | 209.63 | 209.64 | 206.93 | 71212 |
| 1729636200 | 210.41 | 0.18 | 0.09 | 209.19 | 210.73 | 209.19 | 83751 |
| 1729549800 | 210.23 | -0.08 | -0.04 | 210 | 210.5707 | 209.09 | 57234 |
| 1729290600 | 210.31 | 0.84 | 0.40 | 210.26 | 210.6241 | 209.86 | 47018 |
| 1729204200 | 209.47 | 0.08 | 0.04 | 210.82 | 210.82 | 209.47 | 84064 |
| 1729117800 | 209.39 | 0.9 | 0.43 | 208.63 | 209.545 | 208.16 | 66165 |
| 1729031400 | 208.49 | -1.88 | -0.89 | 210.38 | 210.58 | 208.2 | 69001 |
| 1728945000 | 210.37 | 1.69 | 0.81 | 209.54 | 210.83 | 209.24 | 58093 |
| 1728685800 | 208.68 | 1.05 | 0.51 | 207.53 | 209.035 | 207.53 | 39208 |
| 1728599400 | 207.63 | -0.24 | -0.12 | 207.43 | 208.01 | 207.2 | 33832 |
| 1728513000 | 207.87 | 1.41 | 0.68 | 206.49 | 208.13 | 206.295 | 56809 |
| 1728426600 | 206.46 | 2.15 | 1.05 | 205.05 | 206.62 | 205.05 | 50632 |
| 1728340200 | 204.31 | -1.89 | -0.92 | 205.72 | 205.885 | 204.01 | 53162 |
| 1728081000 | 206.2 | 1.99 | 0.97 | 205.85 | 206.315 | 204.48 | 49517 |
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
