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 | -8.75 | -4.12735849057 | 212 | 213.4 | 202.55 | 4638445 | 206.45404435 | CS |
| 4 | -23.54 | -10.3796463689 | 226.79 | 227.73 | 202.55 | 4283962 | 215.88816785 | CS |
| 12 | -24.5 | -10.7574094402 | 227.75 | 238.31 | 202.55 | 3925877 | 223.02740467 | CS |
| 26 | 7.25 | 3.69897959184 | 196 | 242.77 | 195.57 | 3720968 | 217.52186748 | CS |
| 52 | 8.95 | 4.60627895008 | 194.3 | 242.77 | 189.75 | 3265708 | 211.1487368 | CS |
| 156 | 15.87 | 8.46942042907 | 187.38 | 242.77 | 166.63 | 3054259 | 200.17887196 | CS |
| 260 | -24.81 | -10.8787161273 | 228.06 | 242.77 | 166.63 | 3008693 | 203.40053824 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 202.75 | -2.52 | -1.23 | 204.9526 | 205.14 | 201.54 | 5279407 |
| 1739489700 | 205.27 | 0.26 | 0.13 | 206.51 | 207.3 | 204.61 | 3382106 |
| 1739403300 | 205.01 | -1.93 | -0.93 | 205.585 | 206.29 | 204.76 | 3334649 |
| 1739316900 | 206.94 | -1.58 | -0.76 | 206.57 | 209.34 | 205.78 | 3077309 |
| 1739230500 | 208.52 | 3 | 1.46 | 206.55 | 209.155 | 205.08 | 6626353 |
| 1738971300 | 205.52 | -4.3 | -2.05 | 212 | 212.01 | 205.375 | 6397487 |
| 1738884900 | 209.82 | -12.53 | -5.64 | 214.95 | 215.24 | 206.18 | 12174856 |
| 1738798500 | 222.35 | -1.2 | -0.54 | 223.55 | 224.205 | 219.25 | 4592334 |
| 1738712100 | 223.55 | 1.14 | 0.51 | 224.42 | 225.7 | 223.11 | 3360214 |
| 1738625700 | 222.41 | -1.31 | -0.59 | 222.5 | 223.3 | 219.6633 | 3083444 |
| 1738366500 | 223.72 | -0.34 | -0.15 | 222.85 | 225.95 | 222.545 | 2481656 |
| 1738280100 | 224.06 | 3.01 | 1.36 | 222.05 | 224.7 | 221.58 | 1987969 |
| 1738193700 | 221.05 | 0.35 | 0.16 | 220.95 | 222.8 | 220.65 | 1915250 |
| 1738107300 | 220.7 | -5.01 | -2.22 | 224.6 | 224.72 | 220.17 | 3814930 |
| 1738020900 | 225.71 | 4.2 | 1.90 | 220.25 | 225.87 | 220.25 | 3092304 |
| 1737761700 | 221.51 | -1.58 | -0.71 | 225 | 227.15 | 221.28 | 6328202 |
| 1737675300 | 223.09 | 0 | 0.00 | 223.09 | 223.09 | 223.09 | 0 |
| 1737588900 | 223.09 | -1.98 | -0.88 | 223.6 | 224.54 | 222.64 | 2893463 |
| 1737502500 | 225.07 | 2.49 | 1.12 | 224.18 | 227.73 | 223.57 | 4599334 |
| 1737156900 | 222.58 | -0.11 | -0.05 | 226.79 | 226.87 | 222.29 | 3349088 |
| 1737070500 | 222.69 | 3.15 | 1.43 | 220 | 224.53 | 219.9238 | 4611669 |
| 1736984100 | 219.54 | 1.04 | 0.48 | 219.78 | 220.44 | 216.19 | 4646351 |
| 1736897700 | 218.5 | -0.6 | -0.27 | 220.34 | 220.51 | 214.6 | 4021723 |
| 1736811300 | 219.1 | 0.91 | 0.42 | 217.47 | 228.97 | 217.42 | 5390385 |
| 1736552100 | 218.19 | -1.98 | -0.90 | 219.56 | 219.56 | 216.28 | 3486314 |
| 1736379300 | 220.17 | -0.46 | -0.21 | 220.04 | 221.38 | 219.2 | 3082934 |
| 1736292900 | 220.63 | -1.11 | -0.50 | 221.74 | 223.08 | 219.9065 | 2942123 |
| 1736206500 | 221.74 | -4.78 | -2.11 | 225.5 | 226.92 | 221.36 | 3762779 |
| 1735947300 | 226.52 | 1 | 0.44 | 226.44 | 227.42 | 225.86 | 2605559 |
| 1735860900 | 225.52 | -0.37 | -0.16 | 227.93 | 227.99 | 224.65 | 2089661 |
| 1735688100 | 225.89 | -0.71 | -0.31 | 227.62 | 227.62 | 225.6 | 1936841 |
| 1735601700 | 226.6 | -2.91 | -1.27 | 228 | 228 | 225.4 | 2332978 |
| 1735342500 | 229.51 | -2.35 | -1.01 | 231 | 231.56 | 228.8 | 3024690 |
| 1735256100 | 231.86 | 2.96 | 1.29 | 228.78 | 232.01 | 228.42 | 3071642 |
| 1735077840 | 228.9 | 1.76 | 0.77 | 226.82 | 229.28 | 225.65 | 1873601 |
| 1734996900 | 227.14 | -1.18 | -0.52 | 227.75 | 228.25 | 225.95 | 3426500 |
| 1734737700 | 228.32 | 1.44 | 0.63 | 225.545 | 229.75 | 225.16 | 5452015 |
| 1734651300 | 226.88 | 0.02 | 0.01 | 230.3649 | 230.82 | 226.3 | 4744106 |
| 1734564900 | 226.86 | -6.27 | -2.69 | 233.7 | 234.7 | 226.41 | 6375286 |
| 1734478500 | 233.13 | -2.87 | -1.22 | 237.5564 | 238.31 | 231.64 | 5263567 |
| 1734392100 | 236 | 8.38 | 3.68 | 232.59 | 237.9432 | 230.15 | 8104096 |
| 1734132900 | 227.62 | -0.07 | -0.03 | 226.905 | 229.09 | 226.45 | 2391403 |
| 1734046500 | 227.69 | -1.37 | -0.60 | 228.2267 | 229.94 | 227.34 | 2663671 |
| 1733960100 | 229.06 | -0.02 | -0.01 | 231.7 | 234 | 227.86 | 4322190 |
| 1733873700 | 229.08 | 3.99 | 1.77 | 225.68 | 229.54 | 224.58 | 3495491 |
| 1733787300 | 225.09 | -1.29 | -0.57 | 226.9 | 227.735 | 224.94 | 2478632 |
| 1733528100 | 226.38 | 0.09 | 0.04 | 227.525 | 227.72 | 225.71 | 3134758 |
| 1733441700 | 226.29 | -3.5 | -1.52 | 229.95 | 230.14 | 225.5101 | 5186254 |
| 1733355300 | 229.79 | 2.83 | 1.25 | 227.4485 | 230.14 | 227.24 | 2608217 |
| 1733268900 | 226.96 | -2.99 | -1.30 | 228.14 | 228.77 | 223.16 | 4012214 |
| 1733182500 | 229.95 | -2.98 | -1.28 | 233.015 | 233.015 | 229.81 | 3181272 |
| 1732917840 | 232.93 | 3.29 | 1.43 | 229.8 | 233.27 | 229.8 | 1866703 |
| 1732750500 | 229.64 | -0.76 | -0.33 | 232.115 | 232.945 | 229.47 | 2831486 |
| 1732664100 | 230.4 | -0.2 | -0.09 | 232.09 | 232.09 | 229.85 | 4163951 |
| 1732577700 | 230.6 | 1.49 | 0.65 | 230.52 | 231.86 | 229.7 | 3771083 |
| 1732318500 | 229.11 | 3.02 | 1.34 | 227.955 | 230.12 | 227.56 | 3768697 |
| 1732232100 | 226.09 | -0.58 | -0.26 | 228 | 228.6688 | 224.82 | 5599022 |
| 1732145700 | 226.67 | -1.53 | -0.67 | 227.22 | 228.3616 | 225.41 | 4619353 |
| 1732059300 | 228.2 | -0.65 | -0.28 | 227.14 | 228.905 | 226.27 | 3657174 |
| 1731972900 | 228.85 | -0.14 | -0.06 | 229.48 | 230.07 | 228.27 | 3439852 |
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
