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 | -12.685 | -5.93283756606 | 213.81 | 220 | 199.13 | 199974 | 210.90740645 | CS |
| 4 | 5.815 | 2.97731810967 | 195.31 | 220 | 188.0301 | 193670 | 204.71990383 | CS |
| 12 | 21 | 11.6585704372 | 180.125 | 220 | 150.835 | 206798 | 185.33344285 | CS |
| 26 | 51.395 | 34.3251185467 | 149.73 | 220 | 129.835 | 187856 | 166.43590258 | CS |
| 52 | 69.635 | 52.9583998783 | 131.49 | 220 | 126.57 | 150284 | 156.50583089 | CS |
| 156 | 121.475 | 152.510985562 | 79.65 | 220 | 69.305 | 113664 | 126.12596926 | CS |
| 260 | 111.375 | 124.094707521 | 89.75 | 220 | 49.955 | 111271 | 109.96881772 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 201.125 | -1.15 | -0.57 | 201.19 | 203.2218 | 199.31 | 131498 |
| 1740180900 | 202.27 | -12.1 | -5.64 | 216.61 | 217.78 | 199.13 | 267063 |
| 1740094500 | 214.37 | -5.23 | -2.38 | 217.1 | 217.1 | 211.37 | 179579 |
| 1740008100 | 219.6 | 2.98 | 1.38 | 214.74 | 220 | 212.34 | 188630 |
| 1739921700 | 216.62 | 4.95 | 2.34 | 213.81 | 216.91 | 212.18 | 233100 |
| 1739576100 | 211.67 | 0.91 | 0.43 | 211.03 | 211.99 | 209.2375 | 81771 |
| 1739489700 | 210.76 | 1.85 | 0.89 | 209.6 | 211.76 | 206.89 | 140919 |
| 1739403300 | 208.91 | 0.76 | 0.37 | 203.18 | 209.09 | 202.7145 | 173498 |
| 1739316900 | 208.15 | 1.73 | 0.84 | 205.55 | 212 | 204.39 | 213191 |
| 1739230500 | 206.42 | -0.65 | -0.31 | 209.4 | 209.4 | 200.57 | 206799 |
| 1738971300 | 207.07 | 1.03 | 0.50 | 207.095 | 209.4 | 203.69 | 272248 |
| 1738884900 | 206.04 | 2.05 | 1.00 | 204.74 | 206.08 | 201.9384 | 145506 |
| 1738798500 | 203.99 | 4.58 | 2.30 | 200.87 | 205.785 | 198.135 | 224774 |
| 1738712100 | 199.41 | 4.41 | 2.26 | 193.82 | 199.73 | 193.82 | 147028 |
| 1738625700 | 195 | -1.44 | -0.73 | 192.17 | 195.08 | 188.0301 | 311416 |
| 1738366500 | 196.44 | 0.24 | 0.12 | 195.49 | 198.96 | 193.41 | 176683 |
| 1738280100 | 196.2 | -0.74 | -0.38 | 199.14 | 201.4155 | 196.15 | 190692 |
| 1738193700 | 196.94 | 0.49 | 0.25 | 196.35 | 199.7 | 195.845 | 164917 |
| 1738107300 | 196.45 | 2.85 | 1.47 | 195.31 | 197.57 | 192.195 | 230420 |
| 1738020900 | 193.6 | -6.27 | -3.14 | 196.18 | 199.67 | 191.8 | 379098 |
| 1737761700 | 199.87 | 30.86 | 18.26 | 192.72 | 200.14 | 190.5401 | 314849 |
| 1737675300 | 169.01 | 0 | 0.00 | 169.01 | 169.01 | 169.01 | 0 |
| 1737588900 | 169.01 | -3.72 | -2.15 | 173 | 173.9 | 168.02 | 207922 |
| 1737502500 | 172.73 | 6.17 | 3.70 | 167.94 | 173.16 | 167.93 | 219563 |
| 1737156900 | 166.56 | -1.44 | -0.86 | 170.41 | 170.985 | 165 | 195549 |
| 1737070500 | 168 | 4.79 | 2.93 | 164.35 | 170.503 | 164.145 | 257201 |
| 1736984100 | 163.21 | 5.02 | 3.17 | 162.31 | 165.3585 | 159.15 | 182011 |
| 1736897700 | 158.19 | 3.63 | 2.35 | 155 | 159.19 | 155 | 230207 |
| 1736811300 | 154.56 | 1.21 | 0.79 | 151.19 | 155.74 | 150.835 | 144984 |
| 1736552100 | 153.35 | -4.31 | -2.73 | 155.09 | 155.11 | 151.24 | 199601 |
| 1736379300 | 157.66 | -5.74 | -3.51 | 160.4 | 160.4 | 156.44999 | 237464 |
| 1736292900 | 163.4 | -0.62 | -0.38 | 165.5 | 166.475 | 162.5 | 149294 |
| 1736206500 | 164.02 | -2.76 | -1.65 | 167.47 | 168.195 | 163.38 | 105637 |
| 1735947300 | 166.78 | 1.36 | 0.82 | 166.74 | 167.89 | 166.025 | 111553 |
| 1735860900 | 165.41999 | -2.01 | -1.20 | 168.015 | 169.89 | 165.11 | 115199 |
| 1735688100 | 167.43 | 0.18 | 0.11 | 168.48 | 169.3999 | 166.77 | 112538 |
| 1735601700 | 167.25 | -4.1 | -2.39 | 169.28 | 169.48 | 165.21 | 151756 |
| 1735342500 | 171.35 | -5.82 | -3.28 | 176.86 | 176.86 | 169.4 | 329923 |
| 1735256100 | 177.17 | 1.04 | 0.59 | 175.06 | 177.86 | 174.3717 | 77163 |
| 1735077840 | 176.13 | 1.5 | 0.86 | 174.63 | 177.17 | 173.9969 | 66710 |
| 1734996900 | 174.63 | -0.44 | -0.25 | 174.75 | 175.7015 | 173 | 94536 |
| 1734737700 | 175.07 | -0.1 | -0.06 | 174.57 | 177.57 | 173.77 | 367827 |
| 1734651300 | 175.17 | -0.64 | -0.36 | 176.73 | 178.39 | 172.23 | 201139 |
| 1734564900 | 175.81 | -7.87 | -4.28 | 184.99 | 186.29 | 174.73 | 247380 |
| 1734478500 | 183.68 | -1.16 | -0.63 | 184.515 | 186.4497 | 183.6 | 171693 |
| 1734392100 | 184.84 | 3.05 | 1.68 | 181.09 | 185.94 | 180.25 | 224137 |
| 1734132900 | 181.79 | -5.96 | -3.17 | 187.225 | 189.13 | 179.885 | 297654 |
| 1734046500 | 187.75 | 0.76 | 0.41 | 186.55 | 189.02 | 184.785 | 226209 |
| 1733960100 | 186.99 | 2.99 | 1.63 | 184.2 | 188.4372 | 183.67 | 254742 |
| 1733873700 | 184 | 1 | 0.55 | 182.85 | 184.425 | 181.5 | 243785 |
| 1733787300 | 183 | 1.66 | 0.92 | 181.925 | 183.63 | 181.54 | 108743 |
| 1733528100 | 181.34 | 1.32 | 0.73 | 180 | 182.12 | 179.2205 | 151014 |
| 1733441700 | 180.02 | -0.54 | -0.30 | 179.045 | 182.37 | 177.43 | 185626 |
| 1733355300 | 180.56 | 0.47 | 0.26 | 180.59 | 183.22 | 178.88 | 267543 |
| 1733268900 | 180.09 | 0.38 | 0.21 | 180.125 | 182.095 | 179.18 | 657109 |
| 1733182500 | 179.71 | 2.31 | 1.30 | 176.87 | 180.225 | 175 | 270552 |
| 1732917840 | 177.4 | 2.89 | 1.66 | 175 | 177.56 | 174.34 | 185959 |
| 1732750500 | 174.51 | 4.01 | 2.35 | 170.69 | 174.65 | 170.69 | 359060 |
| 1732664100 | 170.5 | 1.51 | 0.89 | 168.475 | 171.2 | 167.825 | 320388 |
| 1732577700 | 168.99 | 4.08 | 2.47 | 166.02 | 170.49 | 165.835 | 244337 |
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
