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 | 15.2 | 7.53221010902 | 201.8 | 217.6 | 201.6 | 310 | 213.37959184 | DE |
| 4 | -3 | -1.36363636364 | 220 | 224.8 | 176.35 | 572 | 199.20428375 | DE |
| 12 | -41.7 | -16.1190568226 | 258.7 | 264.5 | 176.35 | 314 | 219.17073818 | DE |
| 26 | 2.1 | 0.977198697068 | 214.9 | 264.5 | 176.35 | 325 | 224.99006584 | DE |
| 52 | -9.4 | -4.1519434629 | 226.4 | 264.5 | 176.35 | 369 | 225.10454809 | DE |
| 156 | 17.62 | 8.83739592737 | 199.38 | 264.5 | 93.7 | 905 | 164.41118099 | DE |
| 260 | 15.8 | 7.85288270378 | 201.2 | 335.4 | 93.7 | 724 | 188.36569131 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745596500 | 217 | 0.2 | 0.09 | 216.3 | 217.6 | 215.2 | 417 |
| 1745510100 | 216.8 | 4.4 | 2.07 | 214.9 | 217.4 | 212.2 | 360 |
| 1745423700 | 212.4 | 9.6 | 4.73 | 207.6 | 212.5 | 207.6 | 501 |
| 1745337300 | 202.8 | 4.8 | 2.42 | 201.8 | 202.8 | 201.6 | 70 |
| 1744905300 | 198 | 3.5 | 1.80 | 198.1 | 198.7 | 197.3 | 158 |
| 1744818900 | 194.5 | -4.5 | -2.26 | 195.7 | 196.4 | 194.5 | 45 |
| 1744732500 | 199 | -3 | -1.49 | 200.6 | 202.5 | 197.6 | 272 |
| 1744646100 | 202 | 8.8 | 4.55 | 198.95 | 202 | 198.95 | 133 |
| 1744386900 | 193.2 | 0 | 0.00 | 193.2 | 193.2 | 193.2 | 0 |
| 1744300500 | 193.2 | 0 | 0.00 | 193.2 | 193.2 | 193.2 | 0 |
| 1744214100 | 193.2 | 0 | 0.00 | 193.2 | 193.2 | 193.2 | 0 |
| 1744127700 | 193.2 | 7 | 3.76 | 189.15 | 193.2 | 185.25 | 660 |
| 1744041300 | 186.2 | -9.5 | -4.85 | 179.7 | 196.1 | 176.35 | 2201 |
| 1743782100 | 195.7 | 0 | 0.00 | 195.7 | 195.7 | 195.7 | 0 |
| 1743695700 | 195.7 | -25.3 | -11.45 | 210.2 | 210.2 | 194 | 2322 |
| 1743609300 | 221 | -3.2 | -1.43 | 220.5 | 221 | 219 | 115 |
| 1743522900 | 224.2 | 6.8 | 3.13 | 217.8 | 224.8 | 217.8 | 304 |
| 1743436500 | 217.4 | -4.6 | -2.07 | 220.1 | 220.1 | 215 | 486 |
| 1743180900 | 222 | 0.1 | 0.05 | 220 | 222 | 219.5 | 380 |
| 1743094500 | 221.9 | 1.9 | 0.86 | 218.2 | 221.9 | 217.4 | 945 |
| 1743008100 | 220 | -3.6 | -1.61 | 222.3 | 222.3 | 220 | 363 |
| 1742921700 | 223.6 | -0.1 | -0.04 | 223.4 | 223.6 | 223.4 | 60 |
| 1742835300 | 223.7 | 1.3 | 0.58 | 226 | 227.2 | 222.4 | 378 |
| 1742576100 | 222.4 | -1.8 | -0.80 | 224.3 | 224.3 | 222.4 | 14 |
| 1742489700 | 224.2 | -2.1 | -0.93 | 224.2 | 224.2 | 224.2 | 16 |
| 1742403300 | 226.3 | 3.4 | 1.53 | 224.2 | 226.3 | 224.1 | 339 |
| 1742316900 | 222.9 | 0.9 | 0.41 | 221.7 | 224.5 | 221.7 | 303 |
| 1742230500 | 222 | -2.8 | -1.25 | 222.8 | 224 | 220 | 864 |
| 1741971300 | 224.8 | 4.1 | 1.86 | 224.2 | 227.5 | 224.2 | 398 |
| 1741884900 | 220.7 | -1.3 | -0.59 | 219.1 | 221 | 219.1 | 217 |
| 1741798500 | 222 | 0.9 | 0.41 | 223.8 | 224 | 222 | 92 |
| 1741712100 | 221.1 | -5.9 | -2.60 | 227 | 227 | 221.1 | 121 |
| 1741625700 | 227 | -10 | -4.22 | 232.5 | 233 | 227 | 236 |
| 1741366500 | 237 | -4.1 | -1.70 | 236.6 | 237 | 235 | 226 |
| 1741280100 | 241.1 | 1.8 | 0.75 | 260 | 260 | 237.5 | 109 |
| 1741193700 | 239.3 | -1.3 | -0.54 | 232.5 | 240.8 | 230.6 | 712 |
| 1741107300 | 240.6 | -4.9 | -2.00 | 240.6 | 240.6 | 240.6 | 1 |
| 1741020900 | 245.5 | 0.5 | 0.20 | 245.5 | 246.4 | 245.5 | 65 |
| 1740761700 | 245 | -0.6 | -0.24 | 244.6 | 245 | 243 | 158 |
| 1740675300 | 245.6 | -2 | -0.81 | 243.9 | 247 | 243.9 | 185 |
| 1740588900 | 247.6 | 0.7 | 0.28 | 245.2 | 247.6 | 245.2 | 216 |
| 1740502500 | 246.9 | 1.7 | 0.69 | 245.2 | 252.6 | 244.3 | 95 |
| 1740416100 | 245.2 | 0.7 | 0.29 | 249.4 | 249.4 | 245.2 | 110 |
| 1740156900 | 244.5 | -4.1 | -1.65 | 248 | 248 | 243.5 | 169 |
| 1740070500 | 248.6 | -0.3 | -0.12 | 249.5 | 250.5 | 248.6 | 67 |
| 1739984100 | 248.9 | -7.1 | -2.77 | 250.2 | 254.3 | 248.9 | 246 |
| 1739897700 | 256 | -4 | -1.54 | 255.4 | 257 | 255.4 | 280 |
| 1739811300 | 260 | 1.1 | 0.42 | 258.8 | 260 | 257 | 229 |
| 1739552100 | 258.89999 | -4 | -1.52 | 260.8 | 261.6 | 258.89999 | 296 |
| 1739465700 | 262.89999 | 4.5 | 1.74 | 261.3 | 264.5 | 260.3 | 515 |
| 1739379300 | 258.39999 | 3.4 | 1.33 | 257 | 258.89999 | 252.9 | 330 |
| 1739292900 | 255 | -0.1 | -0.04 | 256.6 | 256.6 | 254.5 | 155 |
| 1739206500 | 255.1 | 0.8 | 0.31 | 260.89999 | 260.89999 | 254.6 | 75 |
| 1738947300 | 254.3 | -4.7 | -1.81 | 256.39999 | 256.5 | 254.3 | 60 |
| 1738860900 | 259 | 8.3 | 3.31 | 253 | 259 | 253 | 57 |
| 1738774500 | 250.7 | -1.3 | -0.52 | 251.3 | 251.3 | 250.7 | 125 |
| 1738688100 | 252 | -0.8 | -0.32 | 252.8 | 252.8 | 252 | 14 |
| 1738601700 | 252.8 | -2.2 | -0.86 | 254.6 | 254.6 | 251.3 | 63 |
| 1738342500 | 255 | -3.7 | -1.43 | 258.7 | 258.7 | 255 | 36 |
| 1738256100 | 258.7 | 3.2 | 1.25 | 256 | 259 | 256 | 295 |
| 1738169700 | 255.5 | 1 | 0.39 | 254.1 | 255.7 | 253.5 | 332 |
| 1738083300 | 254.5 | -0.2 | -0.08 | 254.7 | 255 | 254.2 | 84 |
| 1737996900 | 254.7 | 0.4 | 0.16 | 254.6 | 256.5 | 254.6 | 61 |
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
