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 | 9.7 | 4.45772058824 | 217.6 | 227.3 | 215.3 | 477452 | 219.72887463 | DE |
| 4 | 16.2 | 7.6740881099 | 211.1 | 227.3 | 210.8 | 640987 | 219.24487858 | DE |
| 12 | 33.3 | 17.1649484536 | 194 | 227.3 | 193.45 | 587618 | 212.08541859 | DE |
| 26 | 10.8 | 4.98845265589 | 216.5 | 227.3 | 184.7 | 554007 | 205.93707699 | DE |
| 52 | 64.3 | 39.4478527607 | 163 | 227.3 | 156.68 | 508357 | 198.51214132 | DE |
| 156 | 124.42 | 120.937013997 | 102.88 | 227.3 | 87.85 | 641026 | 139.78994716 | DE |
| 260 | 82.45 | 56.9209527097 | 144.85 | 227.3 | 51.1 | 781823 | 122.60560547 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 221.8 | 1.3 | 0.59 | 218.4 | 222.2 | 217.6 | 574572 |
| 1732901400 | 220.5 | 1.4 | 0.64 | 218.6 | 221 | 218.3 | 689452 |
| 1732815000 | 219.1 | 1.5 | 0.69 | 218.1 | 220.1 | 217.7 | 304808 |
| 1732728600 | 217.6 | -0.6 | -0.27 | 217.4 | 218.7 | 215.3 | 464513 |
| 1732642200 | 218.2 | 0 | 0.00 | 217.6 | 218.9 | 216.8 | 353913 |
| 1732555800 | 218.2 | -1.9 | -0.86 | 223.2 | 223.7 | 217.3 | 2161755 |
| 1732296600 | 220.1 | 0.7 | 0.32 | 220.2 | 221.7 | 216.6 | 427457 |
| 1732210200 | 219.4 | 1.3 | 0.60 | 218.7 | 219.5 | 216.1 | 450794 |
| 1732123800 | 218.1 | 0.1 | 0.05 | 219.7 | 221.3 | 216.9 | 338017 |
| 1732037400 | 218 | -0.3 | -0.14 | 218.1 | 218.5 | 213.5 | 514022 |
| 1731951000 | 218.3 | 1.2 | 0.55 | 216.6 | 218.4 | 216.2 | 453890 |
| 1731691800 | 217.1 | -1.4 | -0.64 | 216.3 | 218.9 | 216 | 480390 |
| 1731605400 | 218.5 | 1.6 | 0.74 | 220.2 | 221 | 217.5 | 575902 |
| 1731519000 | 216.9 | 0 | 0.00 | 216.9 | 216.9 | 216.9 | 0 |
| 1731432600 | 216.9 | -8.6 | -3.81 | 224.5 | 225 | 216.9 | 928357 |
| 1731346200 | 225.5 | 5.7 | 2.59 | 222 | 225.5 | 222 | 678397 |
| 1731087000 | 219.8 | -3.3 | -1.48 | 224.1 | 225.4 | 219.8 | 672105 |
| 1731000600 | 223.1 | 3.5 | 1.59 | 219.8 | 223.6 | 218.4 | 576180 |
| 1730914200 | 219.6 | 2.4 | 1.10 | 219 | 224 | 218 | 858089 |
| 1730827800 | 217.2 | 6.3 | 2.99 | 211.1 | 217.4 | 210.8 | 676147 |
| 1730741400 | 210.9 | 0.4 | 0.19 | 210.2 | 213.5 | 210.2 | 472033 |
| 1730482200 | 210.5 | 2.7 | 1.30 | 207.8 | 211.1 | 207.8 | 544919 |
| 1730395800 | 207.8 | -1.7 | -0.81 | 209 | 210.3 | 207.2 | 791811 |
| 1730309400 | 209.5 | -0.3 | -0.14 | 209.3 | 210 | 206.5 | 481786 |
| 1730223000 | 209.8 | -1.6 | -0.76 | 211.6 | 213.6 | 209.2 | 466180 |
| 1730136600 | 211.4 | -0.1 | -0.05 | 211.6 | 212.8 | 209.8 | 392049 |
| 1729873800 | 211.5 | 1.3 | 0.62 | 208 | 212.5 | 207.8 | 522647 |
| 1729787400 | 210.2 | -0.3 | -0.14 | 210.6 | 211.9 | 209.5 | 328660 |
| 1729701000 | 210.5 | 0.1 | 0.05 | 208.4 | 212.1 | 208.3 | 388264 |
| 1729614600 | 210.4 | -3.1 | -1.45 | 213.3 | 215.3 | 210.3 | 554266 |
| 1729528200 | 213.5 | -1.6 | -0.74 | 214.1 | 214.8 | 212 | 440315 |
| 1729269000 | 215.1 | 0.7 | 0.33 | 212.4 | 215.1 | 211.5 | 486162 |
| 1729182600 | 214.4 | 5.9 | 2.83 | 209.1 | 215.2 | 209.1 | 531359 |
| 1729096200 | 208.5 | 0.1 | 0.05 | 208.5 | 210.2 | 207.2 | 410389 |
| 1729009800 | 208.4 | -0.4 | -0.19 | 209.2 | 210.5 | 207.5 | 795938 |
| 1728923400 | 208.8 | 4 | 1.95 | 205.9 | 208.8 | 205.7 | 353392 |
| 1728664200 | 204.8 | 3.5 | 1.74 | 201 | 205.7 | 200.2 | 523734 |
| 1728577800 | 201.3 | -2.6 | -1.28 | 202.1 | 203.7 | 200.4 | 545927 |
| 1728491400 | 203.9 | -0.5 | -0.24 | 204.5 | 204.6 | 201.5 | 456580 |
| 1728405000 | 204.4 | 0.9 | 0.44 | 201.9 | 205 | 200.9 | 607658 |
| 1728318600 | 203.5 | -4.5 | -2.16 | 208.5 | 209.5 | 203.3 | 691729 |
| 1728059400 | 208 | 0.9 | 0.43 | 206.9 | 209 | 205 | 506724 |
| 1727973000 | 207.1 | -2.7 | -1.29 | 209.9 | 210.9 | 207 | 733009 |
| 1727886600 | 209.8 | -0.6 | -0.29 | 210.7 | 212.9 | 208.3 | 517004 |
| 1727800200 | 210.4 | -0.7 | -0.33 | 211.8 | 213.1 | 209.1 | 586330 |
| 1727713800 | 211.1 | -2.3 | -1.08 | 212.2 | 213.2 | 210.1 | 964255 |
| 1727454600 | 213.4 | -2.7 | -1.25 | 214.5 | 215.6 | 211.4 | 832543 |
| 1727368200 | 216.1 | 2.9 | 1.36 | 214.9 | 216.6 | 214.2 | 598277 |
| 1727281800 | 213.2 | -1.3 | -0.61 | 212.9 | 214.2 | 212.4 | 527760 |
| 1727195400 | 214.5 | 3.1 | 1.47 | 213.5 | 214.7 | 212.2 | 521132 |
| 1727109000 | 211.4 | 1.2 | 0.57 | 211 | 212.3 | 208.9 | 586225 |
| 1726849800 | 210.2 | 1.2 | 0.57 | 209.9 | 211.7 | 209 | 1035442 |
| 1726763400 | 209 | 8.1 | 4.03 | 204 | 209.4 | 203.3 | 536894 |
| 1726677000 | 200.9 | -1.6 | -0.79 | 202.7 | 203.1 | 200.1 | 337071 |
| 1726590600 | 202.5 | -0.8 | -0.39 | 203.8 | 205.5 | 201.3 | 689745 |
| 1726504200 | 203.3 | 0 | 0.00 | 202.5 | 205.1 | 202.1 | 388524 |
| 1726245000 | 203.3 | 0.9 | 0.44 | 202.3 | 203.7 | 201.5 | 506834 |
| 1726158600 | 202.4 | 6.2 | 3.16 | 197.9 | 202.4 | 197.35 | 636580 |
| 1726072200 | 196.2 | 0.05 | 0.03 | 196.5 | 197.35 | 194.3 | 659379 |
| 1725985800 | 196.15 | 2.1 | 1.08 | 194 | 196.15 | 193.45 | 541180 |
| 1725899400 | 194.05 | 1.7 | 0.88 | 193.2 | 194.95 | 192 | 352208 |
| 1725640200 | 192.35 | -0.3 | -0.16 | 192.65 | 196.5 | 191.7 | 579382 |
| 1725553800 | 192.65 | -0.85 | -0.44 | 192.95 | 193.45 | 190.2 | 384743 |
| 1725467400 | 193.5 | -0.9 | -0.46 | 190 | 194.2 | 190 | 351852 |
| 1725381000 | 194.4 | -2.8 | -1.42 | 197 | 197.9 | 193.45 | 305646 |
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
