Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.97 | 4.3289416534 | 207.21 | 219.005 | 205.84 | 706070 | 214.12211918 | SP |
| 4 | 15.48 | 7.7130044843 | 200.7 | 219.005 | 198.51 | 574673 | 209.33625462 | SP |
| 12 | 22.41 | 11.5652577798 | 193.77 | 219.005 | 185.54 | 487393 | 202.61103752 | SP |
| 26 | 28.63 | 15.2652625966 | 187.55 | 219.005 | 179.0702 | 441028 | 195.80782551 | SP |
| 52 | 52.91 | 32.4064433148 | 163.27 | 219.005 | 162.48 | 485200 | 187.07780066 | SP |
| 156 | 37.29 | 20.8452121415 | 178.89 | 219.005 | 142.4801 | 521987 | 170.61620057 | SP |
| 260 | 81.1 | 60.0384957062 | 135.08 | 219.005 | 73.32 | 549463 | 154.1766661 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 216.18 | -1.12 | -0.52 | 216.89 | 216.89 | 214.89 | 719116 |
| 1732577400 | 217.3 | 3.28 | 1.53 | 215.84 | 219.005 | 215.84 | 1019685 |
| 1732318200 | 214.02 | 2.82 | 1.34 | 211.71 | 214.18 | 211.68 | 668217 |
| 1732231800 | 211.2 | 3.46 | 1.67 | 208.44 | 211.63 | 208.1 | 727508 |
| 1732145400 | 207.74 | 0.66 | 0.32 | 207.21 | 207.74 | 205.84 | 395823 |
| 1732059000 | 207.08 | -0.42 | -0.20 | 205.64 | 207.33 | 205 | 325370 |
| 1731972600 | 207.5 | 0.47 | 0.23 | 207.19 | 208.17 | 206.52 | 1519160 |
| 1731713400 | 207.03 | -1.47 | -0.71 | 208.48 | 208.93 | 206.4348 | 897526 |
| 1731627000 | 208.5 | -1.88 | -0.89 | 210.99 | 211.35 | 208.08 | 602579 |
| 1731540600 | 210.38 | -0.86 | -0.41 | 212.29 | 212.71 | 210.205 | 378152 |
| 1731454200 | 211.24 | -2.64 | -1.23 | 213.11 | 213.9199 | 210.71 | 424849 |
| 1731367800 | 213.88 | 2.22 | 1.05 | 213.55 | 214.9583 | 213.33 | 455469 |
| 1731108600 | 211.66 | 0.74 | 0.35 | 211.04 | 212.15 | 210.4022 | 536762 |
| 1731022200 | 210.92 | -0.58 | -0.27 | 211.82 | 212.6007 | 210.33 | 440061 |
| 1730935800 | 211.5 | 9.07 | 4.48 | 210.74 | 211.74 | 208.45 | 565592 |
| 1730849400 | 202.43 | 3 | 1.50 | 199 | 202.44 | 198.55 | 277382 |
| 1730763000 | 199.43 | 0.6 | 0.30 | 198.74 | 200.94 | 198.61 | 358954 |
| 1730500200 | 198.83 | 0.03 | 0.02 | 199.77 | 200.75 | 198.51 | 625865 |
| 1730413800 | 198.8 | -2.62 | -1.30 | 201.27 | 201.8336 | 198.71 | 303713 |
| 1730327400 | 201.42 | 0.53 | 0.26 | 200.7 | 203.47 | 200.34 | 251669 |
| 1730241000 | 200.89 | -0.38 | -0.19 | 200.19 | 201 | 199.51 | 377054 |
| 1730154600 | 201.27 | 2.45 | 1.23 | 199.86 | 201.665 | 199.86 | 315783 |
| 1729895400 | 198.82 | -1.51 | -0.75 | 201.35 | 201.44 | 198.51 | 400272 |
| 1729809000 | 200.33 | 0.44 | 0.22 | 200.71 | 200.71 | 199.34 | 230269 |
| 1729722600 | 199.89 | -0.91 | -0.45 | 200.39 | 201 | 198.585 | 273648 |
| 1729636200 | 200.8 | -1.1 | -0.54 | 201.29 | 201.47 | 200.05 | 519436 |
| 1729549800 | 201.9 | -3.15 | -1.54 | 205.03 | 205.03 | 201.76 | 404035 |
| 1729290600 | 205.05 | 0.1 | 0.05 | 205.18 | 205.4193 | 204.32 | 427498 |
| 1729204200 | 204.95 | 0.04 | 0.02 | 205.17 | 205.2899 | 203.96 | 259485 |
| 1729117800 | 204.91 | 2.55 | 1.26 | 203.91 | 205.33 | 203.29 | 352387 |
| 1729031400 | 202.36 | 0.22 | 0.11 | 202.06 | 204.7683 | 201.6901 | 523740 |
| 1728945000 | 202.14 | 1.3 | 0.65 | 200.86 | 202.3 | 200 | 569183 |
| 1728685800 | 200.84 | 3.07 | 1.55 | 198.17 | 200.92 | 198.17 | 225462 |
| 1728599400 | 197.77 | -0.98 | -0.49 | 197.78 | 198.065 | 196.7517 | 323148 |
| 1728513000 | 198.75 | 0.85 | 0.43 | 197.84 | 199.65 | 197.45 | 371203 |
| 1728426600 | 197.9 | -0.18 | -0.09 | 198.14 | 198.6628 | 197.13 | 288915 |
| 1728340200 | 198.08 | -1.46 | -0.73 | 198.84 | 198.84 | 196.9001 | 400336 |
| 1728081000 | 199.54 | 2.18 | 1.10 | 199.52 | 200.1 | 197.9445 | 417903 |
| 1727994600 | 197.36 | -1.01 | -0.51 | 197.45 | 198.0892 | 196.01 | 437828 |
| 1727908200 | 198.37 | -0.61 | -0.31 | 198.59 | 199.69 | 197.63 | 256106 |
| 1727821800 | 198.98 | -1.8 | -0.90 | 200.54 | 200.54 | 197.56 | 994024 |
| 1727735400 | 200.78 | 0.31 | 0.15 | 199.88 | 201.06 | 199 | 1132213 |
| 1727476200 | 200.47 | 0.78 | 0.39 | 201.06 | 202.15 | 199.76 | 436836 |
| 1727389800 | 199.69 | 0.88 | 0.44 | 199.63 | 200.94 | 199.27 | 279756 |
| 1727303400 | 198.81 | -1.9 | -0.95 | 200.88 | 200.88 | 198.4493 | 403551 |
| 1727217000 | 200.71 | 0.23 | 0.11 | 201.04 | 201.5299 | 200.3601 | 317700 |
| 1727130600 | 200.48 | 0.61 | 0.31 | 200.66 | 201.19 | 199.6401 | 480372 |
| 1726871400 | 199.87 | -1.73 | -0.86 | 200.93 | 200.93 | 199.3601 | 894852 |
| 1726785000 | 201.6 | 3.35 | 1.69 | 201.65 | 201.9099 | 199.6405 | 414511 |
| 1726698600 | 198.25 | 0.19 | 0.10 | 198.49 | 201.58 | 197.4301 | 500295 |
| 1726612200 | 198.06 | 0.87 | 0.44 | 198 | 199.54 | 197.44 | 337052 |
| 1726525800 | 197.19 | 1.67 | 0.85 | 196.15 | 197.23 | 195.72 | 335741 |
| 1726266600 | 195.52 | 3.86 | 2.01 | 193.25 | 195.6 | 193.09 | 435680 |
| 1726180200 | 191.66 | 2 | 1.05 | 190.33 | 192.07 | 189.1408 | 290658 |
| 1726093800 | 189.66 | 0.05 | 0.03 | 188.92 | 189.8 | 185.54 | 293829 |
| 1726007400 | 189.61 | -0.64 | -0.34 | 190.66 | 190.66 | 188 | 734712 |
| 1725921000 | 190.25 | 0.5 | 0.26 | 190.26 | 191.54 | 189.515 | 1153527 |
| 1725661800 | 189.75 | -2.67 | -1.39 | 192.7 | 193.6 | 189.32 | 329369 |
| 1725575400 | 192.42 | -1.13 | -0.58 | 194.25 | 194.3492 | 191.89 | 314707 |
| 1725489000 | 193.55 | -0.49 | -0.25 | 193.77 | 195.0781 | 192.9201 | 297073 |
| 1725402600 | 194.04 | -4.41 | -2.22 | 196.88 | 197.87 | 193.52 | 399725 |
| 1725057000 | 198.45 | 1.39 | 0.71 | 197.54 | 198.55 | 196.12 | 205030 |
| 1724970600 | 197.06 | 0.76 | 0.39 | 197.26 | 198.59 | 195.68 | 265953 |
| 1724884200 | 196.3 | -0.53 | -0.27 | 196.01 | 197.13 | 195.3849 | 246521 |
| 1724797800 | 196.83 | -0.82 | -0.41 | 196.88 | 197.11 | 195.93 | 222224 |
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
