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 | -0.85 | -0.445492662474 | 190.8 | 196.44 | 185.75 | 9798 | 191.59133091 | CS |
| 4 | -9.05 | -4.54773869347 | 199 | 200.78 | 184.76 | 10972 | 191.07397508 | CS |
| 12 | -33.15 | -14.8588077095 | 223.1 | 233.77 | 184.76 | 11913 | 206.47525597 | CS |
| 26 | -50.53 | -21.0121423819 | 240.48 | 251.63 | 184.76 | 12031 | 220.75113889 | CS |
| 52 | -31.82 | -14.3481985841 | 221.77 | 251.63 | 184.76 | 11135 | 220.68244649 | CS |
| 156 | -74.68 | -28.220534331 | 264.63 | 267.27 | 155.6 | 11575 | 215.15710459 | CS |
| 260 | -141.95 | -42.7689062971 | 331.9 | 332.53 | 155.6 | 12524 | 239.11778111 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 189.95 | -1.7 | -0.89 | 192.21 | 192.47 | 188.87 | 11386 |
| 1738280400 | 191.65 | 5.9 | 3.18 | 187.43 | 192.9 | 187.43 | 15782 |
| 1738194000 | 185.75 | -5.29 | -2.77 | 190.76 | 192.23 | 185.75 | 5565 |
| 1738107600 | 191.04 | -3.83 | -1.97 | 194.85 | 196.38 | 189.9101 | 9449 |
| 1738021200 | 194.87 | 2.75 | 1.43 | 192.4 | 196.44 | 189.36 | 9884 |
| 1737762000 | 192.12 | 1.64 | 0.86 | 190.8 | 192.4 | 189.4 | 8291 |
| 1737675600 | 190.48 | 0 | 0.00 | 190.48 | 190.48 | 190.48 | 0 |
| 1737589200 | 190.48 | -4.74 | -2.43 | 196 | 196.05 | 190.48 | 7621 |
| 1737502800 | 195.22 | 3.16 | 1.65 | 192.9 | 196.39 | 192.9 | 6158 |
| 1737157200 | 192.06 | 1.23 | 0.64 | 190.6 | 195.2 | 190.6 | 16218 |
| 1737070800 | 190.83 | -0.43 | -0.22 | 189.06 | 190.88 | 189.06 | 6143 |
| 1736984400 | 191.26 | 2.82 | 1.50 | 191.27 | 196.0005 | 188.0401 | 7874 |
| 1736898000 | 188.44 | 2.8 | 1.51 | 185.57 | 190.18 | 184.76 | 8453 |
| 1736811600 | 185.64 | -1.24 | -0.66 | 184.96 | 186.7 | 184.96 | 9804 |
| 1736552400 | 186.88 | -1.87 | -0.99 | 185.11 | 188.69 | 185.0001 | 16883 |
| 1736379600 | 188.75 | -0.69 | -0.36 | 189.2 | 189.396 | 185.44 | 16520 |
| 1736293200 | 189.44 | -1.91 | -1.00 | 190.02 | 193.45 | 188 | 14283 |
| 1736206800 | 191.35 | -8.11 | -4.07 | 199.445 | 199.805 | 190.91 | 13146 |
| 1735947600 | 199.46 | 3.24 | 1.65 | 196.8 | 200.78 | 196.8 | 16597 |
| 1735861200 | 196.22 | -3.84 | -1.92 | 202.78 | 202.78 | 196.22 | 10094 |
| 1735688400 | 200.06 | 0.1 | 0.05 | 200.2 | 201.6 | 196.23 | 32927 |
| 1735602000 | 199.96 | 1.78 | 0.90 | 197.54 | 200.58 | 195.61 | 12421 |
| 1735342800 | 198.18 | -4.12 | -2.04 | 200.5 | 201.99 | 197.86 | 15739 |
| 1735256400 | 202.3 | 1.3 | 0.65 | 199.49 | 202.7499 | 198.41 | 9064 |
| 1735077840 | 201 | 1.51 | 0.76 | 200.45 | 201 | 197.1903 | 4771 |
| 1734997200 | 199.49 | -3.4 | -1.68 | 202.39 | 207.9 | 197 | 13864 |
| 1734738000 | 202.89 | 1.94 | 0.97 | 198.7 | 203.415 | 198.7 | 18215 |
| 1734651600 | 200.95 | -0.35 | -0.17 | 204.15 | 205.77 | 200.04 | 17824 |
| 1734565200 | 201.3 | -12.04 | -5.64 | 214.47 | 216.9008 | 200.16 | 17311 |
| 1734478800 | 213.34 | 1 | 0.47 | 211.52 | 215 | 211 | 10818 |
| 1734392400 | 212.34 | -0.43 | -0.20 | 212.77 | 215 | 211.71 | 7320 |
| 1734133200 | 212.77 | 1.92 | 0.91 | 211 | 216.3998 | 209.7 | 11523 |
| 1734046800 | 210.85 | -3.05 | -1.43 | 214.7 | 216.45 | 210.8 | 12883 |
| 1733960400 | 213.9 | -0.14 | -0.07 | 215.8 | 217.565 | 212.76 | 53878 |
| 1733874000 | 214.04 | -1.92 | -0.89 | 215.58 | 217.6508 | 213.27 | 16494 |
| 1733787600 | 215.96 | -3.44 | -1.57 | 219.4 | 220 | 213.93 | 15991 |
| 1733528400 | 219.4 | -0.99 | -0.45 | 222.2 | 222.2 | 217.4547 | 11802 |
| 1733442000 | 220.39 | -1.33 | -0.60 | 221.2 | 221.9 | 217.5 | 12504 |
| 1733355600 | 221.72 | 0.37 | 0.17 | 221.7 | 227.5 | 220.01 | 14206 |
| 1733269200 | 221.35 | -4.01 | -1.78 | 226.61 | 226.61 | 219.1809 | 8537 |
| 1733182800 | 225.36 | 1.75 | 0.78 | 222.81 | 229.35 | 220.93 | 16664 |
| 1732917840 | 223.61 | -1.05 | -0.47 | 226.92 | 229.3 | 223.61 | 6799 |
| 1732750800 | 224.66 | 6.17 | 2.82 | 220.45 | 226.515 | 220.45 | 10405 |
| 1732664400 | 218.49 | -5.4 | -2.41 | 221.83 | 222.65 | 218.49 | 4471 |
| 1732578000 | 223.89 | 1.8 | 0.81 | 222.8 | 227 | 222.8 | 9663 |
| 1732318800 | 222.09 | 2.86 | 1.30 | 219.06 | 226.08 | 219.06 | 11747 |
| 1732232400 | 219.23 | 0.57 | 0.26 | 221.37 | 223.634 | 218.66 | 7861 |
| 1732146000 | 218.66 | -2.41 | -1.09 | 219.25 | 220 | 215.575 | 8384 |
| 1732059600 | 221.07 | 3.55 | 1.63 | 217.1 | 221.07 | 216.59 | 4301 |
| 1731973200 | 217.52 | 0.37 | 0.17 | 217.16 | 223 | 216 | 6715 |
| 1731714000 | 217.15 | -0.59 | -0.27 | 216.9 | 218 | 216 | 7579 |
| 1731627600 | 217.74 | -3.88 | -1.75 | 223.95 | 223.95 | 215.27 | 7446 |
| 1731541200 | 221.62 | -1.93 | -0.86 | 225 | 225.48 | 221.62 | 7165 |
| 1731454800 | 223.55 | -1.45 | -0.64 | 223.67 | 228.5 | 222.71 | 7733 |
| 1731368400 | 225 | -5.19 | -2.25 | 230 | 233.77 | 224.84 | 12925 |
| 1731109200 | 230.19 | -2.03 | -0.87 | 225.64 | 233.17 | 223.1 | 10821 |
| 1731022800 | 232.22 | -0.04 | -0.02 | 233 | 242.26 | 229.0501 | 32183 |
| 1730936400 | 232.26 | 2.26 | 0.98 | 236.38 | 238.23 | 230 | 24279 |
| 1730850000 | 230 | 8.36 | 3.77 | 225 | 230 | 222 | 12091 |
| 1730763600 | 221.64 | -4.6 | -2.03 | 226.24 | 232.99 | 218.04 | 16109 |
| 1730500800 | 226.24 | -0.79 | -0.35 | 229.97 | 231.02 | 224.68 | 9051 |
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
