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 | 0.0394 | 0.018805479745 | 209.5134 | 210.7988 | 208.4338 | 0 | 0 | IX |
| 4 | -6.7028 | -3.09948042964 | 216.2556 | 217.4321 | 208.4338 | 0 | 0 | IX |
| 12 | -13.1888 | -5.92112115564 | 222.7416 | 222.8905 | 208.4338 | 0 | 0 | IX |
| 26 | -0.2858 | -0.13619991746 | 209.8386 | 226.6779 | 208.3299 | 0 | 0 | IX |
| 52 | -12.7357 | -5.72935621951 | 222.2885 | 226.6779 | 206.5924 | 0 | 0 | IX |
| 156 | -3.0328 | -1.42662532175 | 212.5856 | 226.6779 | 193.9873 | 0 | 0 | IX |
| 260 | -3.0328 | -1.42662532175 | 212.5856 | 226.6779 | 193.9873 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 209.718 | -0.95 | -0.45 | 210.3846 | 210.4351 | 209.4605 | 0 |
| 1734715800 | 210.6674 | 1.38 | 0.66 | 209.5134 | 210.7988 | 208.9175 | 0 |
| 1734629400 | 209.2914 | -2.7 | -1.27 | 210.171 | 210.5836 | 209.1669 | 0 |
| 1734543000 | 211.9864 | -0.83 | -0.39 | 212.9631 | 212.9782 | 211.9561 | 0 |
| 1734456600 | 212.8193 | 0.11 | 0.05 | 212.5691 | 213.1315 | 212.299 | 0 |
| 1734370200 | 212.7101 | 0.1 | 0.05 | 212.7105 | 213.091 | 212.1819 | 0 |
| 1734111000 | 212.6093 | -0.92 | -0.43 | 212.6835 | 213.3201 | 212.1913 | 0 |
| 1734024600 | 213.5278 | -0.92 | -0.43 | 214.621 | 214.7027 | 212.7953 | 0 |
| 1733938200 | 214.4476 | -0.24 | -0.11 | 214.6202 | 215.429 | 213.9426 | 0 |
| 1733851800 | 214.6895 | -1.36 | -0.63 | 215.4534 | 215.5147 | 214.389 | 0 |
| 1733765400 | 216.0522 | -0.07 | -0.03 | 216.0546 | 216.5539 | 215.8088 | 0 |
| 1733506200 | 216.1262 | 0.09 | 0.04 | 216.7709 | 217.4321 | 215.5741 | 0 |
| 1733419800 | 216.0324 | 0.12 | 0.06 | 216.3781 | 216.5809 | 215.5329 | 0 |
| 1733333400 | 215.9114 | 0.22 | 0.10 | 215.2664 | 216.2142 | 214.3302 | 0 |
| 1733247000 | 215.696 | 0.34 | 0.16 | 215.6342 | 216.2619 | 215.2645 | 0 |
| 1733160600 | 215.3569 | -0.31 | -0.14 | 214.8284 | 216.0823 | 214.6675 | 0 |
| 1732901400 | 215.667 | 0.41 | 0.19 | 216.2556 | 216.3663 | 215.3888 | 0 |
| 1732815000 | 215.2608 | -0.01 | -0.01 | 214.8358 | 215.2914 | 214.2567 | 0 |
| 1732728600 | 215.2717 | 2.66 | 1.25 | 213.9594 | 215.2818 | 213.5408 | 0 |
| 1732642200 | 212.6133 | 0.21 | 0.10 | 212.325 | 213.827 | 212.104 | 0 |
| 1732555800 | 212.4006 | 2.17 | 1.03 | 211.2778 | 213.5605 | 211.2778 | 0 |
| 1732296600 | 210.2265 | -0.5 | -0.24 | 210.9364 | 211.5937 | 209.1748 | 0 |
| 1732210200 | 210.7268 | -0.65 | -0.31 | 211.7415 | 212.4103 | 210.7268 | 0 |
| 1732123800 | 211.3798 | -1.15 | -0.54 | 212.2047 | 212.374 | 211.0986 | 0 |
| 1732037400 | 212.5295 | 0.5 | 0.24 | 212.7548 | 213.1995 | 212.2498 | 0 |
| 1731951000 | 212.0262 | 0.36 | 0.17 | 211.8096 | 212.0749 | 210.9976 | 0 |
| 1731691800 | 211.665 | -0.66 | -0.31 | 212.022 | 212.6762 | 210.8779 | 0 |
| 1731605400 | 212.3233 | 0.5 | 0.24 | 210.9414 | 212.5136 | 210.3283 | 0 |
| 1731519000 | 211.8222 | -0.84 | -0.40 | 212.3092 | 213.6017 | 210.9034 | 0 |
| 1731432600 | 212.6653 | -1.18 | -0.55 | 213.4155 | 213.8496 | 212.6553 | 0 |
| 1731346200 | 213.8436 | -0.68 | -0.32 | 214.7828 | 214.813 | 213.0053 | 0 |
| 1731087000 | 214.5209 | -0.1 | -0.04 | 215.1858 | 215.4835 | 214.4936 | 0 |
| 1731000600 | 214.6171 | 0.47 | 0.22 | 214.5258 | 215.78 | 213.0923 | 0 |
| 1730914200 | 214.144 | -3.58 | -1.65 | 214.9181 | 215.58 | 212.902 | 0 |
| 1730827800 | 217.7268 | 0.08 | 0.04 | 217.457 | 217.9209 | 217.0641 | 0 |
| 1730741400 | 217.6448 | 1.34 | 0.62 | 217.3435 | 218.1364 | 216.1722 | 0 |
| 1730482200 | 216.3082 | -0.27 | -0.12 | 216.7749 | 218.0782 | 215.6294 | 0 |
| 1730395800 | 216.5755 | -0.36 | -0.17 | 216.3918 | 216.8637 | 215.6555 | 0 |
| 1730309400 | 216.9365 | 0.91 | 0.42 | 217.142 | 217.7609 | 216.2735 | 0 |
| 1730223000 | 216.0249 | -1.17 | -0.54 | 217.1412 | 217.1412 | 215.5892 | 0 |
| 1730136600 | 217.1992 | 0.12 | 0.05 | 216.9111 | 217.7471 | 216.1526 | 0 |
| 1729873800 | 217.0818 | -0.15 | -0.07 | 217.6187 | 218.0108 | 217.0416 | 0 |
| 1729787400 | 217.2329 | 1.23 | 0.57 | 216.565 | 217.5105 | 216.4131 | 0 |
| 1729701000 | 215.9989 | -0.45 | -0.21 | 216.1214 | 216.2809 | 215.5951 | 0 |
| 1729614600 | 216.4518 | -0.88 | -0.40 | 216.7752 | 217.118 | 216.4118 | 0 |
| 1729528200 | 217.3281 | -2.11 | -0.96 | 219.0802 | 219.1128 | 217.2779 | 0 |
| 1729269000 | 219.4393 | 0.8 | 0.37 | 218.4353 | 219.5529 | 218.3416 | 0 |
| 1729182600 | 218.6396 | -1 | -0.45 | 218.8763 | 219.3147 | 217.8837 | 0 |
| 1729096200 | 219.6385 | 0.13 | 0.06 | 219.5515 | 220.1667 | 219.3549 | 0 |
| 1729009800 | 219.5093 | 0.64 | 0.29 | 218.5408 | 219.7836 | 218.4606 | 0 |
| 1728923400 | 218.8718 | -0.76 | -0.35 | 219.4878 | 219.6283 | 218.6391 | 0 |
| 1728664200 | 219.6342 | 0.16 | 0.07 | 219.8612 | 219.9114 | 218.8405 | 0 |
| 1728577800 | 219.4771 | -0.38 | -0.17 | 219.2978 | 219.9508 | 218.9996 | 0 |
| 1728491400 | 219.855 | -0.45 | -0.20 | 220.4924 | 220.7027 | 219.7299 | 0 |
| 1728405000 | 220.3005 | -0.19 | -0.09 | 220.7464 | 221.0829 | 220.1854 | 0 |
| 1728318600 | 220.4904 | -0.24 | -0.11 | 220.6808 | 220.7958 | 220.1106 | 0 |
| 1728059400 | 220.7316 | -2.29 | -1.03 | 222.7416 | 222.8905 | 220.4212 | 0 |
| 1727973000 | 223.0191 | -1.23 | -0.55 | 223.8745 | 223.8939 | 222.6387 | 0 |
| 1727886600 | 224.2466 | -0.98 | -0.44 | 225.3084 | 226.3351 | 223.8145 | 0 |
| 1727800200 | 225.2292 | -0.14 | -0.06 | 225.2509 | 225.9928 | 225.0867 | 0 |
| 1727713800 | 225.3723 | -0.16 | -0.07 | 225.9723 | 226.5245 | 225.3723 | 0 |
| 1727454600 | 225.529 | -0.15 | -0.06 | 225.3572 | 226.6779 | 225.2427 | 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
