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 | 47.5 | 23.1707317073 | 205 | 260 | 205 | 125179 | 228.74426621 | DE |
| 4 | 47.5 | 23.1707317073 | 205 | 260 | 187.5 | 74411 | 215.81655256 | DE |
| 12 | 35 | 16.091954023 | 217.5 | 260 | 187.5 | 71391 | 216.97712676 | DE |
| 26 | 15 | 6.31578947368 | 237.5 | 266 | 187.5 | 53082 | 227.21777143 | DE |
| 52 | 67.5 | 36.4864864865 | 185 | 345 | 168 | 68101 | 246.08921635 | DE |
| 156 | -780 | -75.5447941889 | 1032.5 | 2270 | 132.5 | 93085 | 710.3196121 | DE |
| 260 | 16 | 6.76532769556 | 236.5 | 2270 | 127.5 | 76819 | 647.03095003 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 240 | 2.5 | 1.05 | 237.5 | 260 | 234 | 138769 |
| 1732037400 | 237.5 | 12.5 | 5.56 | 225 | 237.5 | 225 | 125185 |
| 1731951000 | 225 | 0 | 0.00 | 225 | 225 | 225 | 44698 |
| 1731691800 | 225 | 10 | 4.65 | 225 | 235 | 222.5 | 186960 |
| 1731605400 | 215 | 10 | 4.88 | 205 | 215 | 205 | 130283 |
| 1731519000 | 205 | 2.5 | 1.23 | 202.5 | 205 | 202.5 | 38660 |
| 1731432600 | 202.5 | 0 | 0.00 | 202.5 | 202.5 | 202.5 | 29725 |
| 1731346200 | 202.5 | 0 | 0.00 | 202.5 | 202.5 | 202.5 | 24132 |
| 1731087000 | 202.5 | -2.5 | -1.22 | 205 | 205 | 202.5 | 42193 |
| 1731000600 | 205 | 0 | 0.00 | 205 | 205 | 205 | 11419 |
| 1730914200 | 205 | 2.5 | 1.23 | 202.5 | 210 | 202.5 | 40563 |
| 1730827800 | 202.5 | 0 | 0.00 | 202.5 | 202.5 | 202.5 | 8776 |
| 1730741400 | 202.5 | -7.5 | -3.57 | 210 | 210 | 202.5 | 62027 |
| 1730482200 | 210 | 2.5 | 1.20 | 207.5 | 210 | 207.5 | 50677 |
| 1730395800 | 207.5 | -10 | -4.60 | 217.5 | 222.5 | 207.5 | 163974 |
| 1730309400 | 217.5 | 27.5 | 14.47 | 190 | 217.5 | 190 | 228778 |
| 1730223000 | 190 | -2.5 | -1.30 | 192.5 | 192.5 | 187.5 | 78182 |
| 1730136600 | 192.5 | -5 | -2.53 | 197.5 | 197.5 | 190 | 42160 |
| 1729873800 | 197.5 | -7.5 | -3.66 | 205 | 205 | 197.5 | 22705 |
| 1729787400 | 205 | 0 | 0.00 | 205 | 205 | 205 | 18345 |
| 1729701000 | 205 | 0 | 0.00 | 205 | 205 | 202.5 | 27349 |
| 1729614600 | 205 | -7.5 | -3.53 | 212.5 | 215 | 205 | 53825 |
| 1729528200 | 212.5 | 0 | 0.00 | 215 | 215 | 212.5 | 22499 |
| 1729269000 | 212.5 | -5 | -2.30 | 215 | 215 | 212.5 | 50014 |
| 1729182600 | 217.5 | -10 | -4.40 | 227.5 | 227.5 | 211 | 135972 |
| 1729096200 | 227.5 | -2.5 | -1.09 | 230 | 230 | 227.5 | 23786 |
| 1729009800 | 230 | 20 | 9.52 | 235 | 250 | 222.5 | 533298 |
| 1728923400 | 210 | 0 | 0.00 | 210 | 210 | 210 | 78083 |
| 1728664200 | 210 | 0 | 0.00 | 210 | 210 | 210 | 125163 |
| 1728577800 | 210 | 0 | 0.00 | 210 | 210 | 210 | 57913 |
| 1728491400 | 210 | 0 | 0.00 | 210 | 210 | 210 | 40109 |
| 1728405000 | 210 | 2.5 | 1.20 | 210 | 210 | 210 | 38667 |
| 1728318600 | 207.5 | 1.5 | 0.73 | 212.5 | 212.5 | 207.5 | 18358 |
| 1728059400 | 206 | -6.5 | -3.06 | 212.5 | 212.5 | 206 | 21128 |
| 1727973000 | 212.5 | 0 | 0.00 | 212.5 | 212.5 | 212.5 | 15818 |
| 1727886600 | 212.5 | 0 | 0.00 | 212.5 | 212.5 | 212.5 | 33802 |
| 1727800200 | 212.5 | -5 | -2.30 | 217.5 | 217.5 | 212.5 | 13681 |
| 1727713800 | 217.5 | 0 | 0.00 | 215 | 217.5 | 215 | 10755 |
| 1727454600 | 217.5 | 4.5 | 2.11 | 215 | 217.5 | 215 | 63327 |
| 1727368200 | 213 | 0 | 0.00 | 220 | 220 | 213 | 59973 |
| 1727281800 | 213 | 0.5 | 0.24 | 212.5 | 220 | 212.5 | 29743 |
| 1727195400 | 212.5 | 0 | 0.00 | 212.5 | 212.5 | 212.5 | 27124 |
| 1727109000 | 212.5 | 0 | 0.00 | 212.5 | 212.5 | 211.5 | 100919 |
| 1726849800 | 212.5 | 0 | 0.00 | 212.5 | 217.5 | 211.5 | 26581 |
| 1726763400 | 212.5 | 0 | 0.00 | 212.5 | 212.5 | 210 | 138278 |
| 1726677000 | 212.5 | 0 | 0.00 | 212.5 | 212.5 | 212.5 | 10328 |
| 1726590600 | 212.5 | 0 | 0.00 | 212.5 | 212.5 | 212.5 | 37793 |
| 1726504200 | 212.5 | 0 | 0.00 | 212.5 | 215 | 212.5 | 58626 |
| 1726245000 | 212.5 | 5 | 2.41 | 207.5 | 212.5 | 207.5 | 226030 |
| 1726158600 | 207.5 | -10 | -4.60 | 217.5 | 217.5 | 207.5 | 86746 |
| 1726072200 | 217.5 | -10 | -4.40 | 227.5 | 227.5 | 217.5 | 128468 |
| 1725985800 | 227.5 | 22.5 | 10.98 | 215 | 235 | 215 | 348462 |
| 1725899400 | 205 | 0 | 0.00 | 207.5 | 207.5 | 205 | 41365 |
| 1725640200 | 205 | -10 | -4.65 | 215 | 215 | 205 | 18246 |
| 1725553800 | 215 | 2.5 | 1.18 | 212.5 | 215 | 212.5 | 8446 |
| 1725467400 | 212.5 | -5 | -2.30 | 217.5 | 217.5 | 212.5 | 19928 |
| 1725381000 | 217.5 | 1.5 | 0.69 | 217.5 | 217.5 | 212.5 | 36410 |
| 1725294600 | 216 | -4 | -1.82 | 220 | 220 | 216 | 13580 |
| 1725035400 | 220 | 0 | 0.00 | 220 | 220 | 220 | 4302 |
| 1724949000 | 220 | 2.5 | 1.15 | 217.5 | 220 | 215 | 21748 |
| 1724862600 | 217.5 | -5 | -2.25 | 222.5 | 222.5 | 217.5 | 22774 |
| 1724776200 | 222.5 | 0 | 0.00 | 222.5 | 222.5 | 222.5 | 20274 |
| 1724430600 | 222.5 | -2.5 | -1.11 | 225 | 225 | 222.5 | 13778 |
| 1724344200 | 225 | -2.5 | -1.10 | 227.5 | 227.5 | 225 | 10145 |
| 1724257800 | 227.5 | -2.5 | -1.09 | 230 | 230 | 227.5 | 53192 |
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
