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 | 4.78 | 2.42418095141 | 197.18 | 202.6499 | 193.92 | 153265 | 198.80947534 | SP |
| 4 | 12.37 | 6.52460572815 | 189.59 | 203.16 | 185.36 | 164270 | 195.27254496 | SP |
| 12 | 4.96 | 2.51776649746 | 197 | 204.12 | 185.36 | 139004 | 195.36760632 | SP |
| 26 | 30.43 | 17.7403369673 | 171.53 | 204.12 | 169.99 | 128149 | 191.43849197 | SP |
| 52 | 17.59 | 9.54059771112 | 184.37 | 206.52 | 165.65 | 115309 | 190.14361515 | SP |
| 156 | 48.41 | 31.5271898404 | 153.55 | 206.52 | 95.225 | 141050 | 152.35002377 | SP |
| 260 | 95.87 | 90.3666698087 | 106.09 | 206.52 | 60.33 | 159624 | 139.25597835 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 201.96 | 2.04 | 1.02 | 199.33 | 202.16 | 198.8 | 85236 |
| 1738712100 | 199.92 | 3.12 | 1.59 | 197.9 | 200.3837 | 197.9 | 72150 |
| 1738625700 | 196.8 | -2.17 | -1.09 | 193.99 | 198.28 | 193.92 | 172074 |
| 1738366500 | 198.97 | 0.85 | 0.43 | 200.41 | 202.6499 | 198.13 | 321653 |
| 1738280100 | 198.12 | 2.12 | 1.08 | 197.18 | 199.26 | 196.61 | 133952 |
| 1738193700 | 196 | -0.49 | -0.25 | 197.31 | 197.31 | 194.44 | 122730 |
| 1738107300 | 196.49 | 2.74 | 1.41 | 193.72 | 197.4173 | 191.74 | 244588 |
| 1738020900 | 193.75 | -5.93 | -2.97 | 193.06 | 196.289 | 191.12 | 157102 |
| 1737761700 | 199.68 | -2.62 | -1.30 | 201.76 | 201.87 | 199.51 | 148316 |
| 1737675300 | 202.3 | 0 | 0.00 | 202.3 | 202.3 | 202.3 | 0 |
| 1737588900 | 202.3 | 3.44 | 1.73 | 200.61 | 203.16 | 200.61 | 110995 |
| 1737502500 | 198.86 | 2.23 | 1.13 | 198.13 | 200.1582 | 196.8961 | 163902 |
| 1737156900 | 196.63 | 3.61 | 1.87 | 197.24 | 197.26 | 195.4817 | 128191 |
| 1737070500 | 193.02 | 0.28 | 0.15 | 194.07 | 195.29 | 192.72 | 93558 |
| 1736984100 | 192.74 | 3.61 | 1.91 | 192.48 | 194.06 | 192.25 | 264653 |
| 1736897700 | 189.13 | 1.86 | 0.99 | 189.1 | 189.65 | 187.09 | 167995 |
| 1736811300 | 187.27 | -1.57 | -0.83 | 185.74 | 187.6 | 185.36 | 227082 |
| 1736552100 | 188.84 | -3.27 | -1.70 | 189.71 | 190.1084 | 187.585 | 203549 |
| 1736379300 | 192.11 | -1.1 | -0.57 | 192.13 | 192.84 | 190.3376 | 115138 |
| 1736292900 | 193.21 | -3.15 | -1.60 | 197.3 | 197.3 | 192.0856 | 120845 |
| 1736206500 | 196.36 | 3.53 | 1.83 | 196.16 | 198.25 | 195.62 | 226256 |
| 1735947300 | 192.83 | 4.21 | 2.23 | 189.66 | 193.255 | 189.65 | 146678 |
| 1735860900 | 188.62 | 0.34 | 0.18 | 190.03 | 191.0896 | 187.038 | 128191 |
| 1735688100 | 188.28 | -1.36 | -0.72 | 190.13 | 190.55 | 187.3 | 116947 |
| 1735601700 | 189.64 | -3.01 | -1.56 | 189.82 | 190.9292 | 187.9 | 196150 |
| 1735342500 | 192.65 | -2.68 | -1.37 | 193.93 | 193.93 | 190.95 | 93881 |
| 1735256100 | 195.33 | -0.1 | -0.05 | 194.33 | 195.97 | 194.2 | 57695 |
| 1735077840 | 195.43 | 1.73 | 0.89 | 194.13 | 195.75 | 193.83 | 75462 |
| 1734996900 | 193.7 | 1.67 | 0.87 | 192.34 | 193.7 | 191.48 | 78596 |
| 1734737700 | 192.03 | 2.05 | 1.08 | 187.77 | 193.89 | 187.77 | 164798 |
| 1734651300 | 189.98 | -1.4 | -0.73 | 193.06 | 193.43 | 189.7 | 137323 |
| 1734564900 | 191.38 | -8.56 | -4.28 | 200.1 | 200.43 | 190.81 | 195714 |
| 1734478500 | 199.94 | -2.04 | -1.01 | 200.9 | 201.599 | 199.6 | 107219 |
| 1734392100 | 201.98 | 2.41 | 1.21 | 199.2 | 202.228 | 198.63 | 112870 |
| 1734132900 | 199.57 | -0.08 | -0.04 | 200.09 | 200.88 | 198.02 | 280791 |
| 1734046500 | 199.65 | -0.69 | -0.34 | 198.93 | 199.87 | 198.675 | 89699 |
| 1733960100 | 200.34 | 3.01 | 1.53 | 198.5 | 201.12 | 198.3 | 287401 |
| 1733873700 | 197.33 | -3.74 | -1.86 | 200.69 | 200.69 | 196.18 | 133493 |
| 1733787300 | 201.07 | -0.64 | -0.32 | 202.72 | 203.78 | 200.95 | 62284 |
| 1733528100 | 201.71 | 1.83 | 0.91 | 200.52 | 202.65 | 200.52 | 112275 |
| 1733441700 | 199.885 | -4.24 | -2.07 | 202.99 | 202.99 | 199.78 | 83827 |
| 1733355300 | 204.12 | 4.53 | 2.27 | 202.2 | 204.12 | 201.81 | 120975 |
| 1733268900 | 199.59 | -0.46 | -0.23 | 199.02 | 200.09 | 199.02 | 82769 |
| 1733182500 | 200.05 | 3.75 | 1.91 | 196.86 | 201.049 | 196.86 | 151136 |
| 1732917840 | 196.3 | 1.44 | 0.74 | 195.42 | 197.31 | 195.22 | 68309 |
| 1732750500 | 194.86 | -3.65 | -1.84 | 196.54 | 196.84 | 193.14 | 134105 |
| 1732664100 | 198.51 | -1.1 | -0.55 | 200.44 | 200.44 | 197.535 | 100784 |
| 1732577700 | 199.61 | 2.67 | 1.36 | 199.51 | 200.605 | 198.57 | 104972 |
| 1732318500 | 196.94 | 1.48 | 0.76 | 195.48 | 197.35 | 195.32 | 99598 |
| 1732232100 | 195.46 | 3.05 | 1.59 | 194 | 196.37 | 192.35 | 131912 |
| 1732145700 | 192.41 | -0.22 | -0.11 | 192.55 | 192.55 | 189.47 | 93336 |
| 1732059300 | 192.63 | 1.53 | 0.80 | 189.79 | 192.91 | 189.79 | 91958 |
| 1731972900 | 191.1 | 1.86 | 0.98 | 189.63 | 191.66 | 189.31 | 86746 |
| 1731713700 | 189.24 | -6.17 | -3.16 | 192.56 | 192.73 | 188.605 | 281650 |
| 1731627300 | 195.41 | -1.37 | -0.70 | 196.78 | 197.305 | 195.21 | 96587 |
| 1731540900 | 196.78 | -0.53 | -0.27 | 196.59 | 198.7 | 196.7301 | 79025 |
| 1731454500 | 197.31 | -0.95 | -0.48 | 197.24 | 197.92 | 195.815 | 72047 |
| 1731368100 | 198.26 | -0.95 | -0.48 | 198.71 | 198.71 | 196.7087 | 70470 |
| 1731108900 | 199.21 | -1.31 | -0.65 | 199.8 | 200.11 | 198.44 | 60848 |
| 1731022500 | 200.52 | 4.63 | 2.36 | 197.4 | 200.72 | 197.4 | 135425 |
| 1730936100 | 195.89 | 5.88 | 3.09 | 193.76 | 196.23 | 193.2463 | 227643 |
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
