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 | 8 | 4.34782608696 | 184 | 195 | 183.5 | 177555 | 188.2756135 | DE |
| 4 | -8 | -4 | 200 | 204 | 183.5 | 191118 | 189.98773113 | DE |
| 12 | 7 | 3.78378378378 | 185 | 204 | 182 | 206737 | 191.52046371 | DE |
| 26 | 5 | 2.67379679144 | 187 | 204 | 171.5 | 193986 | 186.10422978 | DE |
| 52 | 26 | 15.6626506024 | 166 | 204 | 145 | 291962 | 170.44554989 | DE |
| 156 | -12 | -5.88235294118 | 204 | 252 | 145 | 267384 | 190.85364292 | DE |
| 260 | 38.5 | 25.0814332248 | 153.5 | 252 | 107 | 243083 | 185.30458027 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 192 | -3 | -1.54 | 191.5 | 192 | 191.5 | 41363 |
| 1732210200 | 195 | 5.5 | 2.90 | 186 | 195 | 186 | 74798 |
| 1732123800 | 189.5 | -1 | -0.52 | 190.5 | 191.5 | 189.5 | 125772 |
| 1732037400 | 190.5 | 4.5 | 2.42 | 186.5 | 190.5 | 185.5 | 245753 |
| 1731951000 | 186 | 1 | 0.54 | 184 | 186 | 183.5 | 242409 |
| 1731691800 | 185 | 0 | 0.00 | 184 | 186.5 | 184 | 199042 |
| 1731605400 | 185 | 1 | 0.54 | 184 | 188 | 184 | 139787 |
| 1731519000 | 184 | -2 | -1.08 | 184.5 | 186 | 184 | 100943 |
| 1731432600 | 186 | -0.5 | -0.27 | 185.5 | 190.5 | 185.5 | 289561 |
| 1731346200 | 186.5 | 2 | 1.08 | 187 | 187 | 184 | 204930 |
| 1731087000 | 184.5 | -1.5 | -0.81 | 184.5 | 185 | 184.5 | 134046 |
| 1731000600 | 186 | 1 | 0.54 | 191.5 | 191.5 | 184.5 | 210180 |
| 1730914200 | 185 | -3 | -1.60 | 191 | 191 | 185 | 297086 |
| 1730827800 | 188 | -3 | -1.57 | 190 | 190.5 | 188 | 71230 |
| 1730741400 | 191 | 1 | 0.53 | 190.5 | 194.5 | 188 | 127658 |
| 1730482200 | 190 | -0.5 | -0.26 | 190.5 | 191.5 | 190 | 70558 |
| 1730395800 | 190.5 | -5 | -2.56 | 195 | 195 | 190.5 | 125791 |
| 1730309400 | 195.5 | 0.5 | 0.26 | 196 | 196 | 195.5 | 47264 |
| 1730223000 | 195 | -1 | -0.51 | 196.5 | 196.5 | 195 | 263992 |
| 1730136600 | 196 | -3 | -1.51 | 198 | 198 | 194 | 521518 |
| 1729873800 | 199 | 1 | 0.51 | 200 | 204 | 198.5 | 330039 |
| 1729787400 | 198 | 2.25 | 1.15 | 195.5 | 198 | 195 | 284043 |
| 1729701000 | 195.75 | 0.75 | 0.38 | 195 | 195.75 | 194.5 | 554228 |
| 1729614600 | 195 | -1.5 | -0.76 | 196 | 196 | 195 | 98342 |
| 1729528200 | 196.5 | 0 | 0.00 | 195 | 197 | 195 | 230944 |
| 1729269000 | 196.5 | -1.25 | -0.63 | 195 | 198 | 195 | 90344 |
| 1729182600 | 197.75 | 3.25 | 1.67 | 195 | 198.5 | 195 | 171424 |
| 1729096200 | 194.5 | -0.5 | -0.26 | 194 | 194.5 | 192 | 390660 |
| 1729009800 | 195 | -1.25 | -0.64 | 195 | 195.5 | 193 | 366801 |
| 1728923400 | 196.25 | 1.25 | 0.64 | 195 | 196.25 | 194 | 274029 |
| 1728664200 | 195 | 2.5 | 1.30 | 194.5 | 196.5 | 194.5 | 155030 |
| 1728577800 | 192.5 | -2.5 | -1.28 | 192 | 194.5 | 192 | 211307 |
| 1728491400 | 195 | 1 | 0.52 | 193.5 | 196.5 | 186.5 | 100530 |
| 1728405000 | 194 | -1.5 | -0.77 | 195.5 | 195.5 | 193.5 | 199674 |
| 1728318600 | 195.5 | 0 | 0.00 | 197 | 197 | 195.5 | 119726 |
| 1728059400 | 195.5 | 0.5 | 0.26 | 195.5 | 197 | 195.5 | 106920 |
| 1727973000 | 195 | -1.5 | -0.76 | 196.5 | 196.5 | 195 | 170926 |
| 1727886600 | 196.5 | 1 | 0.51 | 197 | 198 | 196.5 | 234726 |
| 1727800200 | 195.5 | 0.5 | 0.26 | 194 | 197 | 194 | 184363 |
| 1727713800 | 195 | 3 | 1.56 | 190 | 195 | 190 | 345028 |
| 1727454600 | 192 | 2 | 1.05 | 190 | 192 | 190 | 112597 |
| 1727368200 | 190 | -1.5 | -0.78 | 192.5 | 193.5 | 182 | 242237 |
| 1727281800 | 191.5 | -0.5 | -0.26 | 193 | 193 | 191.5 | 105064 |
| 1727195400 | 192 | 0.5 | 0.26 | 190 | 192.5 | 190 | 209564 |
| 1727109000 | 191.5 | -2.5 | -1.29 | 194.5 | 194.5 | 190.5 | 264257 |
| 1726849800 | 194 | 1 | 0.52 | 199 | 199 | 191.5 | 120996 |
| 1726763400 | 193 | -0.5 | -0.26 | 193.5 | 193.5 | 192.5 | 289916 |
| 1726677000 | 193.5 | 0.5 | 0.26 | 193.5 | 194.5 | 193.5 | 90285 |
| 1726590600 | 193 | 1.5 | 0.78 | 192 | 194.5 | 192 | 158546 |
| 1726504200 | 191.5 | 1 | 0.52 | 189 | 191.5 | 189 | 98679 |
| 1726245000 | 190.5 | 2.5 | 1.33 | 189.5 | 191 | 189 | 133170 |
| 1726158600 | 188 | 0.5 | 0.27 | 188 | 190 | 187.5 | 170754 |
| 1726072200 | 187.5 | 0.5 | 0.27 | 187 | 188 | 187 | 1152004 |
| 1725985800 | 187 | 2 | 1.08 | 186 | 188 | 186 | 202906 |
| 1725899400 | 185 | 0 | 0.00 | 185 | 186.5 | 185 | 109497 |
| 1725640200 | 185 | -0.5 | -0.27 | 183.5 | 186.5 | 183.5 | 120082 |
| 1725553800 | 185.5 | -1 | -0.54 | 186 | 186.5 | 185.5 | 125892 |
| 1725467400 | 186.5 | 1 | 0.54 | 184 | 186.5 | 184 | 110585 |
| 1725381000 | 185.5 | -1 | -0.54 | 186 | 186 | 184 | 215577 |
| 1725294600 | 186.5 | 2 | 1.08 | 184.5 | 186.5 | 184.5 | 78839 |
| 1725035400 | 184.5 | 0.75 | 0.41 | 185 | 185 | 184.5 | 145884 |
| 1724949000 | 183.75 | 0.25 | 0.14 | 183.5 | 184 | 183.5 | 126604 |
| 1724862600 | 183.5 | 2 | 1.10 | 181.5 | 183.5 | 181.5 | 282625 |
| 1724776200 | 181.5 | -1.5 | -0.82 | 182 | 182.5 | 181.5 | 252659 |
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
