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 | -1.82 | -0.810329474622 | 224.6 | 232.8901 | 216.71 | 43101615 | 224.64572422 | CS |
| 4 | 8.85 | 4.13686719955 | 213.93 | 237.21 | 196.8 | 55773367 | 219.668135 | CS |
| 12 | 49.58 | 28.6258660508 | 173.2 | 237.21 | 164.075 | 60917300 | 198.71709456 | CS |
| 26 | 43.29 | 24.1183352833 | 179.49 | 237.21 | 164.075 | 59025969 | 191.06419328 | CS |
| 52 | 72.19 | 47.9381101003 | 150.59 | 237.21 | 124.17 | 72218771 | 167.11086139 | CS |
| 156 | 166.58 | 296.40569395 | 56.2 | 237.21 | 53.16 | 71851598 | 146.0228602 | CS |
| 260 | 0 | 0 | 0 | 225.48 | 0 | 0 | 0 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726094100 | 222.66 | 2.55 | 1.16 | 221.455 | 223.09 | 217.89 | 44511417 |
| 1726007700 | 220.11 | -0.8 | -0.36 | 218.92 | 221.48 | 216.73 | 49404472 |
| 1725921300 | 220.91 | 0.09 | 0.04 | 220.82 | 221.27 | 216.71 | 67086277 |
| 1725662100 | 220.82 | -1.56 | -0.70 | 223.91 | 225.24 | 219.77 | 47085664 |
| 1725575700 | 222.38 | 1.53 | 0.69 | 221.625 | 225.48 | 221.52 | 34124491 |
| 1725489300 | 220.85 | -1.92 | -0.86 | 221.7 | 221.78 | 217.48 | 43785356 |
| 1725402900 | 222.77 | -6.23 | -2.72 | 228.55 | 229 | 221.17 | 47873810 |
| 1725057300 | 229 | -0.79 | -0.34 | 230.19 | 230.4 | 227.48 | 53052862 |
| 1724970900 | 229.79 | 3.3 | 1.46 | 230.06 | 232.8901 | 228.9688 | 51864640 |
| 1724884500 | 226.49 | -1.54 | -0.68 | 227.92 | 229.86 | 225.6801 | 39250475 |
| 1724798100 | 228.03 | 0.85 | 0.37 | 225.995 | 228.846 | 224.89 | 35912794 |
| 1724711700 | 227.18 | 0.34 | 0.15 | 226.74 | 227.28 | 223.8905 | 30565545 |
| 1724452500 | 226.84 | 2.31 | 1.03 | 225.91 | 228.22 | 224.34 | 38650336 |
| 1724366100 | 224.53 | -1.87 | -0.83 | 227.79 | 228.34 | 223.9 | 43747047 |
| 1724279700 | 226.4 | -0.11 | -0.05 | 226.52 | 227.98 | 225.05 | 34735978 |
| 1724193300 | 226.51 | 0.62 | 0.27 | 225.75 | 227.17 | 225.45 | 30253475 |
| 1724106900 | 225.89 | -0.16 | -0.07 | 225.72 | 225.99 | 223.04 | 40658410 |
| 1723847700 | 226.05 | 1.33 | 0.59 | 224 | 226.8271 | 223.6501 | 40034294 |
| 1723761300 | 224.72 | 3 | 1.35 | 224.6 | 225.34 | 222.76 | 46333336 |
| 1723674900 | 221.72 | 0.45 | 0.20 | 220.57 | 223.03 | 219.7 | 41914950 |
| 1723588500 | 221.27 | 3.74 | 1.72 | 219.01 | 221.89 | 219.01 | 41408967 |
| 1723502100 | 217.53 | 1.29 | 0.60 | 216.02 | 219.5099 | 215.6 | 38064506 |
| 1723242900 | 216.24 | 2.93 | 1.37 | 212.1 | 216.78 | 211.97 | 42124514 |
| 1723156500 | 213.31 | 3.49 | 1.66 | 213.11 | 214.19 | 208.8601 | 47117662 |
| 1723070100 | 209.82 | 2.59 | 1.25 | 206.87 | 213.64 | 206.39 | 63384708 |
| 1722983700 | 207.23 | -2.04 | -0.97 | 205.3 | 209.98 | 201.07 | 69158640 |
| 1722897300 | 209.27 | -10.59 | -4.82 | 199.09 | 213.3981 | 196.8 | 112427487 |
| 1722638100 | 219.86 | 1.5 | 0.69 | 219.15 | 225.6 | 218.6 | 102680477 |
| 1722551700 | 218.36 | -3.72 | -1.68 | 224.37 | 224.4505 | 217.02 | 62117894 |
| 1722465300 | 222.08 | 3.28 | 1.50 | 221.44 | 223.82 | 220.63 | 49925085 |
| 1722378900 | 218.8 | 0.56 | 0.26 | 219.19 | 220.3132 | 216.1201 | 41861260 |
| 1722292500 | 218.24 | 0.28 | 0.13 | 216.96 | 219.3 | 215.76 | 36267562 |
| 1722033300 | 217.96 | 0.47 | 0.22 | 218.7 | 219.49 | 216.01 | 41584701 |
| 1721946900 | 217.49 | -1.05 | -0.48 | 218.93 | 220.85 | 214.62 | 50006449 |
| 1721860500 | 218.54 | -6.47 | -2.88 | 224 | 224.19 | 217.13 | 60071647 |
| 1721774100 | 225.01 | 0.76 | 0.34 | 224.365 | 226.94 | 222.68 | 40184287 |
| 1721687700 | 224.25 | -0.06 | -0.03 | 227.01 | 227.78 | 223.09 | 35360811 |
| 1721428500 | 224.31 | 0.13 | 0.06 | 224.82 | 226.8 | 223.275 | 44361773 |
| 1721342100 | 224.18 | -4.7 | -2.05 | 230.28 | 230.44 | 222.27 | 65997223 |
| 1721255700 | 228.88 | -5.94 | -2.53 | 229.45 | 231.35 | 226.64 | 54179651 |
| 1721169300 | 234.82 | 0.42 | 0.18 | 235 | 236.26 | 232.33 | 41157880 |
| 1721082900 | 234.4 | 3.86 | 1.67 | 236.4 | 237.21 | 233.09 | 62562745 |
| 1720823700 | 230.54 | 2.97 | 1.31 | 228.93 | 232.64 | 228.68 | 53013810 |
| 1720737300 | 227.57 | -5.41 | -2.32 | 231.39 | 232.38 | 225.77 | 63000386 |
| 1720650900 | 232.98 | 4.3 | 1.88 | 229.245 | 233.08 | 229.245 | 62572289 |
| 1720564500 | 228.68 | 0.86 | 0.38 | 227.93 | 229.395 | 226.3721 | 48116471 |
| 1720478100 | 227.82 | 1.48 | 0.65 | 227.09 | 227.85 | 223.25 | 59064330 |
| 1720218900 | 226.34 | 4.79 | 2.16 | 221.65 | 226.45 | 221.65 | 60342147 |
| 1720040640 | 221.55 | 1.28 | 0.58 | 220 | 221.55 | 219.04 | 37369923 |
| 1719959700 | 220.27 | 3.52 | 1.62 | 216.045 | 220.38 | 215.1 | 58398111 |
| 1719873300 | 216.75 | 6.13 | 2.91 | 212.09 | 217.51 | 211.92 | 60528607 |
| 1719614100 | 210.62 | -3.48 | -1.63 | 215.77 | 216.07 | 210.3 | 83903854 |
| 1719527700 | 214.1 | 0.85 | 0.40 | 214.69 | 215.73 | 212.35 | 49728317 |
| 1719441300 | 213.25 | 4.18 | 2.00 | 211.5 | 214.83 | 210.64 | 66123281 |
| 1719354900 | 209.07 | 0.93 | 0.45 | 209.13 | 211.38 | 208.61 | 56660433 |
| 1719268500 | 208.14 | 0.65 | 0.31 | 207.72 | 212.7 | 206.59 | 80648080 |
| 1719009300 | 207.49 | -2.19 | -1.04 | 210.39 | 211.89 | 207.11 | 246189153 |
| 1718922900 | 209.68 | -4.61 | -2.15 | 213.93 | 214.24 | 208.8701 | 86344547 |
| 1718750100 | 214.29 | -2.38 | -1.10 | 217.59 | 218.63 | 213 | 79881115 |
| 1718663700 | 216.67 | 4.18 | 1.97 | 213.37 | 218.945 | 212.72 | 93625901 |
| 1718404500 | 212.49 | -1.75 | -0.82 | 213.85 | 215.17 | 211.3 | 70078175 |
| 1718318100 | 214.24 | 1.17 | 0.55 | 214.74 | 216.75 | 211.6 | 97845134 |
| 1718231700 | 213.07 | 5.92 | 2.86 | 207.37 | 220.2 | 206.9105 | 191543715 |
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
