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 | -17.73 | -7.97570850202 | 222.3 | 222.3 | 204.57 | 536 | 214.8573694 | DR |
| 4 | -18.1 | -8.12862082903 | 222.67 | 228.3 | 204.57 | 352 | 222.20982393 | DR |
| 12 | -15.27 | -6.94596069869 | 219.84 | 228.3 | 204.57 | 465 | 216.72183479 | DR |
| 26 | 27.42 | 15.4784081287 | 177.15 | 228.3 | 177.15 | 667 | 206.79633748 | DR |
| 52 | 64.82 | 46.3828264758 | 139.75 | 228.3 | 138.97 | 603 | 202.82697153 | DR |
| 156 | 20.24 | 10.980307058 | 184.33 | 228.3 | 138.97 | 552 | 201.43618815 | DR |
| 260 | 113.58 | 124.826904055 | 90.99 | 228.3 | 90.99 | 512 | 193.05497205 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732051800 | 204.57 | -17.73 | -7.98 | 204.57 | 204.57 | 204.57 | 450 |
| 1731965400 | 222.3 | 0 | 0.00 | 222.3 | 222.3 | 222.3 | 0 |
| 1731619800 | 222.3 | -1.47 | -0.66 | 222.3 | 222.3 | 222.3 | 622 |
| 1731533340 | 223.77 | 0 | 0.00 | 223.77 | 223.77 | 223.77 | 0 |
| 1731446940 | 223.77 | 1.46 | 0.66 | 223.77 | 223.77 | 223.77 | 258 |
| 1731360540 | 222.31 | -1.19 | -0.53 | 227.52 | 227.52 | 222.31 | 1109 |
| 1731101400 | 223.5 | 1.07 | 0.48 | 223.5 | 223.5 | 223.5 | 449 |
| 1731015000 | 222.43 | 0 | 0.00 | 222.43 | 222.43 | 222.43 | 0 |
| 1730928600 | 222.43 | -2.63 | -1.17 | 222.43 | 222.43 | 222.43 | 345 |
| 1730842200 | 225.06 | -1.19 | -0.53 | 225.06 | 225.06 | 225.06 | 291 |
| 1730755800 | 226.25 | -2.05 | -0.90 | 226.25 | 226.25 | 226.25 | 368 |
| 1730496600 | 228.3 | 3.05 | 1.35 | 225.4 | 228.3 | 225.4 | 525 |
| 1730410200 | 225.25 | 1.26 | 0.56 | 225.25 | 225.25 | 225.25 | 1 |
| 1730323800 | 223.99 | -0.48 | -0.21 | 225.72 | 225.72 | 223.99 | 31 |
| 1730237340 | 224.47 | 1.22 | 0.55 | 224.47 | 224.47 | 224.47 | 433 |
| 1730151000 | 223.25 | 0.8 | 0.36 | 223.25 | 223.25 | 223.25 | 82 |
| 1729891800 | 222.45 | -0.22 | -0.10 | 222.45 | 222.45 | 222.45 | 314 |
| 1729805400 | 222.67 | -0.81 | -0.36 | 222.67 | 222.67 | 222.67 | 4 |
| 1729719000 | 223.48 | 0.39 | 0.17 | 223.48 | 223.48 | 223.48 | 120 |
| 1729632600 | 223.09 | -0.22 | -0.10 | 223.09 | 223.09 | 223.09 | 83 |
| 1729546140 | 223.31 | 0.82 | 0.37 | 223.31 | 223.31 | 223.31 | 24 |
| 1729287000 | 222.49 | 0.59 | 0.27 | 223.52 | 223.52 | 222.49 | 248 |
| 1729200540 | 221.9 | -0.05 | -0.02 | 221.47 | 221.9 | 221.47 | 132 |
| 1729114140 | 221.95 | 1.85 | 0.84 | 221.95 | 221.95 | 221.95 | 680 |
| 1729027740 | 220.1 | 3.17 | 1.46 | 220.1 | 220.1 | 220.1 | 357 |
| 1728941340 | 216.93 | -0.44 | -0.20 | 216.93 | 216.93 | 216.93 | 64 |
| 1728682200 | 217.37 | 0.98 | 0.45 | 217.37 | 217.37 | 217.37 | 146 |
| 1728595740 | 216.39 | 0.31 | 0.14 | 216.39 | 216.39 | 216.39 | 204 |
| 1728509400 | 216.08 | 1.09 | 0.51 | 216.08 | 216.08 | 216.08 | 1105 |
| 1728422940 | 214.99 | 2.61 | 1.23 | 214.99 | 214.99 | 214.99 | 372 |
| 1728336600 | 212.38 | 1.27 | 0.60 | 212.38 | 212.38 | 212.38 | 778 |
| 1728077400 | 211.11 | -0.8 | -0.38 | 211.11 | 211.11 | 211.11 | 516 |
| 1727991000 | 211.91 | 0.64 | 0.30 | 211.91 | 211.91 | 211.91 | 1220 |
| 1727904540 | 211.27 | -0.42 | -0.20 | 211.27 | 211.27 | 211.27 | 54 |
| 1727818200 | 211.69 | 0.54 | 0.26 | 211.69 | 211.69 | 211.69 | 3574 |
| 1727731800 | 211.15 | 0 | 0.00 | 211.15 | 211.15 | 211.15 | 0 |
| 1727472600 | 211.15 | -0.64 | -0.30 | 211.15 | 211.15 | 211.15 | 682 |
| 1727386140 | 211.79 | -0.41 | -0.19 | 211.79 | 211.79 | 211.79 | 775 |
| 1727299740 | 212.2 | -0.48 | -0.23 | 212.2 | 212.2 | 212.2 | 111 |
| 1727213400 | 212.68 | -2 | -0.93 | 212.68 | 212.68 | 212.68 | 336 |
| 1727127000 | 214.68 | 1 | 0.47 | 217.56 | 217.56 | 214.68 | 336 |
| 1726867800 | 213.68 | 2.76 | 1.31 | 213.68 | 213.68 | 213.68 | 329 |
| 1726781400 | 210.92 | -2.3 | -1.08 | 210.92 | 210.92 | 210.92 | 13 |
| 1726695000 | 213.22 | -1.31 | -0.61 | 213.22 | 213.22 | 213.22 | 238 |
| 1726608600 | 214.53 | 1.09 | 0.51 | 214.53 | 214.53 | 214.53 | 132 |
| 1726522200 | 213.44 | -1.88 | -0.87 | 213.44 | 213.44 | 213.44 | 345 |
| 1726263000 | 215.32 | -1.06 | -0.49 | 215.32 | 215.32 | 215.32 | 315 |
| 1726176540 | 216.38 | -0.54 | -0.25 | 216.38 | 216.38 | 216.38 | 40 |
| 1726090140 | 216.92 | 0.28 | 0.13 | 216.92 | 216.92 | 216.92 | 435 |
| 1726003740 | 216.64 | 2.15 | 1.00 | 216.64 | 216.64 | 216.64 | 623 |
| 1725917400 | 214.49 | -0.24 | -0.11 | 214.49 | 214.49 | 214.49 | 446 |
| 1725658200 | 214.73 | -4.41 | -2.01 | 214.73 | 214.73 | 214.73 | 48 |
| 1725571800 | 219.14 | 0 | 0.00 | 219.14 | 219.14 | 219.14 | 0 |
| 1725485400 | 219.14 | -0.2 | -0.09 | 219.78 | 219.78 | 219.14 | 39 |
| 1725399000 | 219.34 | -0.5 | -0.23 | 219.34 | 219.34 | 219.34 | 3251 |
| 1725312600 | 219.84 | 0 | 0.00 | 219.84 | 219.84 | 219.84 | 0 |
| 1725053400 | 219.84 | 0 | 0.00 | 219.84 | 219.84 | 219.84 | 0 |
| 1724967000 | 219.84 | 4.7 | 2.18 | 219.84 | 219.84 | 219.84 | 250 |
| 1724880600 | 215.14 | 1.77 | 0.83 | 215.14 | 215.14 | 215.14 | 276 |
| 1724794140 | 213.37 | -0.57 | -0.27 | 213.37 | 213.37 | 213.37 | 418 |
| 1724707740 | 213.94 | 2.07 | 0.98 | 213.94 | 213.94 | 213.94 | 277 |
| 1724448600 | 211.87 | -4.23 | -1.96 | 211.87 | 211.87 | 211.87 | 115 |
| 1724362140 | 216.1 | 2.25 | 1.05 | 216.1 | 216.1 | 216.1 | 1138 |
| 1724275740 | 213.85 | 2.74 | 1.30 | 213.85 | 213.85 | 213.85 | 479 |
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
