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 | 4.39 | 1.99717938219 | 219.81 | 229.78 | 205.01 | 416819 | 217.3423445 | CS |
| 4 | 15.97 | 7.6694040244 | 208.23 | 230.52 | 205.01 | 340896 | 220.8508363 | CS |
| 12 | -30.8 | -12.0784313725 | 255 | 266.51 | 203.52 | 334173 | 224.3458273 | CS |
| 26 | 0.82 | 0.367087474259 | 223.38 | 273 | 189.01 | 275123 | 227.88321177 | CS |
| 52 | -2.12 | -0.936726758572 | 226.32 | 274.56 | 189.01 | 255637 | 230.84251393 | CS |
| 156 | 112.43 | 100.590498345 | 111.77 | 274.56 | 79.923 | 189689 | 194.07965218 | CS |
| 260 | 126.18 | 128.728830851 | 98.02 | 274.56 | 79.923 | 166470 | 176.73386666 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744410900 | 224.2 | 1.16 | 0.52 | 222.78 | 224.77 | 216.04 | 219463 |
| 1744324500 | 223.04 | -5.5 | -2.41 | 222.07 | 226.58 | 214.76 | 357291 |
| 1744238100 | 228.54 | 20.3 | 9.75 | 206.8 | 229.78 | 206.8 | 323863 |
| 1744151700 | 208.24 | -6.53 | -3.04 | 222.51 | 224.24 | 206.58 | 398436 |
| 1744065300 | 214.77 | -1.48 | -0.68 | 216 | 219.53 | 205.01 | 633961 |
| 1743806100 | 216.25 | -8.16 | -3.64 | 219.81 | 222.85 | 211.56 | 370542 |
| 1743719700 | 224.41 | -3.22 | -1.41 | 217.75 | 226.92 | 214.6 | 493560 |
| 1743633300 | 227.63 | 5.2 | 2.34 | 218.69 | 228.705 | 215.08 | 380557 |
| 1743546900 | 222.43 | 2.53 | 1.15 | 219.99 | 224.11 | 217.565 | 388108 |
| 1743460500 | 219.9 | -1.4 | -0.63 | 218.4 | 222.38 | 213.965 | 242115 |
| 1743201300 | 221.3 | -3.89 | -1.73 | 224.51 | 224.63 | 218.06 | 227289 |
| 1743114900 | 225.19 | -0.31 | -0.14 | 225.65 | 227.43 | 220.57 | 308971 |
| 1743028500 | 225.5 | -4.83 | -2.10 | 229.21 | 229.65 | 222.515 | 387481 |
| 1742942100 | 230.33 | 9.73 | 4.41 | 221.8 | 230.52 | 220.935 | 690483 |
| 1742855700 | 220.6 | 5.23 | 2.43 | 218.12 | 221.4 | 217.43 | 203771 |
| 1742596500 | 215.37 | -0.14 | -0.06 | 212.02 | 216.43 | 212.02 | 235841 |
| 1742510100 | 215.51 | -1.48 | -0.68 | 215.04 | 218.495 | 214.4 | 175710 |
| 1742423700 | 216.99 | 4.17 | 1.96 | 212.83 | 218.15 | 211.09 | 214144 |
| 1742337300 | 212.82 | -3.3 | -1.53 | 214.08 | 214.08 | 210.77 | 180731 |
| 1742250900 | 216.12 | -0.62 | -0.29 | 216.13 | 220.19 | 215.9 | 240232 |
| 1741991700 | 216.74 | 10.08 | 4.88 | 208.23 | 217.3799 | 208.04 | 364828 |
| 1741905300 | 206.66 | -3.59 | -1.71 | 210.31 | 212.56 | 203.52 | 281534 |
| 1741818900 | 210.25 | -4.21 | -1.96 | 216.3 | 217.291 | 207.78 | 322879 |
| 1741732500 | 214.46 | -1.15 | -0.53 | 215.06 | 217.8 | 210.505 | 444545 |
| 1741646100 | 215.61 | -5.28 | -2.39 | 217.25 | 217.82 | 212.825 | 317788 |
| 1741390500 | 220.89 | 0.78 | 0.35 | 219.35 | 222.68 | 213.5605 | 317835 |
| 1741304100 | 220.11 | -3.86 | -1.72 | 221.62 | 223.71 | 217.62 | 321135 |
| 1741217700 | 223.97 | 5.35 | 2.45 | 219 | 225.01 | 218.5 | 537235 |
| 1741131300 | 218.62 | 4.86 | 2.27 | 212.29 | 221.41 | 210.1001 | 357728 |
| 1741044900 | 213.76 | -0.74 | -0.34 | 216.17 | 218.13 | 212.735 | 433714 |
| 1740785700 | 214.5 | 2.86 | 1.35 | 211.89 | 216.14 | 210.09 | 328887 |
| 1740699300 | 211.64 | -1.59 | -0.75 | 214.22 | 215.29 | 210.12 | 215801 |
| 1740612900 | 213.23 | 2.01 | 0.95 | 212.32 | 215.87 | 211.85 | 299320 |
| 1740526500 | 211.22 | -3.79 | -1.76 | 214.4 | 216.15 | 211.155 | 392785 |
| 1740440100 | 215.01 | 3.35 | 1.58 | 212.86 | 216.24 | 209.6342 | 281247 |
| 1740180900 | 211.66 | -4.43 | -2.05 | 216.65 | 220.3475 | 211.65 | 290877 |
| 1740094500 | 216.09 | 1.2 | 0.56 | 213.72 | 216.765 | 211.27 | 324408 |
| 1740008100 | 214.89 | 2.29 | 1.08 | 218.08 | 223 | 214.36 | 330865 |
| 1739921700 | 212.6 | -4.72 | -2.17 | 217.27 | 217.3 | 211.27 | 266545 |
| 1739576100 | 217.32 | 2.45 | 1.14 | 214.21 | 217.69 | 213 | 190083 |
| 1739489700 | 214.87 | 1.23 | 0.58 | 215.57 | 216.945 | 211.99 | 209228 |
| 1739403300 | 213.64 | -4.86 | -2.22 | 215.7 | 218.35 | 213.39 | 213970 |
| 1739316900 | 218.5 | -4.58 | -2.05 | 222.16 | 223.34 | 217.98 | 174233 |
| 1739230500 | 223.08 | 0.1 | 0.04 | 223.16 | 227.19 | 222.77 | 220940 |
| 1738971300 | 222.98 | -3.57 | -1.58 | 227 | 228.42 | 221.122 | 362015 |
| 1738884900 | 226.55 | -4.04 | -1.75 | 231.56 | 232.01 | 226.2 | 343704 |
| 1738798500 | 230.59 | -1.14 | -0.49 | 231.7 | 234.775 | 228.675 | 426196 |
| 1738712100 | 231.73 | -6.77 | -2.84 | 238.02 | 240.735 | 230 | 336482 |
| 1738625700 | 238.5 | 4.59 | 1.96 | 230.82 | 241.66 | 227.8733 | 547414 |
| 1738366500 | 233.91 | -19.67 | -7.76 | 237.16 | 243.08 | 228.4 | 989912 |
| 1738280100 | 253.58 | 3.61 | 1.44 | 251.12 | 256.76 | 249.53 | 389529 |
| 1738193700 | 249.97 | -9.25 | -3.57 | 258.06 | 258.305 | 248.24 | 427654 |
| 1738107300 | 259.22 | 4.4 | 1.73 | 255 | 266.51 | 249.6 | 267387 |
| 1738020900 | 254.82 | 4.79 | 1.92 | 246.5 | 259.74 | 246.5 | 213811 |
| 1737761700 | 250.03 | -7.59 | -2.95 | 260.3 | 260.33999 | 249.29 | 279625 |
| 1737675300 | 257.62 | 0 | 0.00 | 257.62 | 257.62 | 257.62 | 0 |
| 1737588900 | 257.62 | -2.77 | -1.06 | 261.42 | 264.08 | 257.62 | 220628 |
| 1737502500 | 260.39 | 8.47 | 3.36 | 256.07 | 261.74 | 254.37 | 166695 |
| 1737156900 | 251.92 | -0.36 | -0.14 | 255 | 255.39 | 250.73 | 185328 |
| 1737070500 | 252.28 | -0.21 | -0.08 | 254.61 | 254.61 | 251.78 | 309245 |
| 1736984100 | 252.49 | 5.92 | 2.40 | 251.12 | 254.49 | 249.05 | 256296 |
| 1736897700 | 246.57 | 4.02 | 1.66 | 243.4 | 247.9303 | 242.48 | 233790 |
| 1736811300 | 242.55 | -1.22 | -0.50 | 242.36 | 243.19 | 238.2917 | 283795 |
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
