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 | -2.24 | -1.03905742648 | 215.58 | 217.6508 | 209.7 | 20420 | 213.29838018 | CS |
| 4 | -3.76 | -1.73192077384 | 217.1 | 229.35 | 209.7 | 12918 | 217.92197207 | CS |
| 12 | -28.8 | -11.8939456513 | 242.14 | 251.63 | 209.7 | 11975 | 226.71979377 | CS |
| 26 | 2.19 | 1.03717736206 | 211.15 | 251.63 | 209.7 | 12610 | 228.42808782 | CS |
| 52 | 11.99 | 5.95480506581 | 201.35 | 251.63 | 199 | 10988 | 223.41482028 | CS |
| 156 | -36.09 | -14.4689892956 | 249.43 | 274.46 | 155.6 | 11647 | 217.77628625 | CS |
| 260 | -102.02 | -32.3503297818 | 315.36 | 354.17 | 155.6 | 12563 | 242.15075719 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 213.34 | 1 | 0.47 | 212.83 | 215 | 211 | 10565 |
| 1734392400 | 212.34 | -0.43 | -0.20 | 213.37 | 215 | 211.71 | 7055 |
| 1734133200 | 212.77 | 1.92 | 0.91 | 216.3998 | 216.3998 | 209.7 | 11277 |
| 1734046800 | 210.85 | -3.05 | -1.43 | 214.79 | 216.45 | 210.8 | 12768 |
| 1733960400 | 213.9 | -0.14 | -0.07 | 216.55 | 217.565 | 212.76 | 53813 |
| 1733874000 | 214.04 | -1.92 | -0.89 | 213.86 | 217.6508 | 213.27 | 16401 |
| 1733787600 | 215.96 | -3.44 | -1.57 | 219.27 | 219.27 | 213.93 | 15816 |
| 1733528400 | 219.4 | -0.99 | -0.45 | 218.15 | 220.475 | 217.4547 | 11663 |
| 1733442000 | 220.39 | -1.33 | -0.60 | 221.7 | 221.7 | 217.5 | 12444 |
| 1733355600 | 221.72 | 0.37 | 0.17 | 221.35 | 227.5 | 220.01 | 14154 |
| 1733269200 | 221.35 | -4.01 | -1.78 | 226.23 | 226.23 | 219.1809 | 8066 |
| 1733182800 | 225.36 | 1.75 | 0.78 | 222.81 | 229.35 | 220.93 | 16645 |
| 1732917840 | 223.61 | -1.05 | -0.47 | 227.02 | 229.3 | 223.61 | 6512 |
| 1732750800 | 224.66 | 6.17 | 2.82 | 222.2 | 226.515 | 222.2 | 10312 |
| 1732664400 | 218.49 | -5.4 | -2.41 | 222.5 | 222.65 | 218.49 | 4124 |
| 1732578000 | 223.89 | 1.8 | 0.81 | 222.8 | 227 | 222.8 | 9659 |
| 1732318800 | 222.09 | 2.86 | 1.30 | 221.64 | 226.08 | 221.21 | 10557 |
| 1732232400 | 219.23 | 0.57 | 0.26 | 221.37 | 223.634 | 219.23 | 7626 |
| 1732146000 | 218.66 | -2.41 | -1.09 | 220 | 220 | 215.575 | 8269 |
| 1732059600 | 221.07 | 3.55 | 1.63 | 217.87 | 221.07 | 217.57 | 4038 |
| 1731973200 | 217.52 | 0.37 | 0.17 | 217.17 | 223 | 216 | 6676 |
| 1731714000 | 217.15 | -0.59 | -0.27 | 216.48 | 218 | 216 | 6979 |
| 1731627600 | 217.74 | -3.88 | -1.75 | 222.79 | 222.79 | 215.27 | 7203 |
| 1731541200 | 221.62 | -1.93 | -0.86 | 223.55 | 225.48 | 221.62 | 7085 |
| 1731454800 | 223.55 | -1.45 | -0.64 | 223.67 | 228.5 | 222.71 | 7731 |
| 1731368400 | 225 | -5.19 | -2.25 | 230 | 233.77 | 224.84 | 12846 |
| 1731109200 | 230.19 | -2.03 | -0.87 | 223.1 | 233.17 | 223.1 | 10472 |
| 1731022800 | 232.22 | -0.04 | -0.02 | 236 | 242.26 | 229.0501 | 32004 |
| 1730936400 | 232.26 | 2.26 | 0.98 | 237.69 | 238.23 | 230 | 23814 |
| 1730850000 | 230 | 8.36 | 3.77 | 222.52 | 230 | 222 | 11299 |
| 1730763600 | 221.64 | -4.6 | -2.03 | 226.24 | 232.99 | 218.04 | 16086 |
| 1730500800 | 226.24 | -0.79 | -0.35 | 229.97 | 231.02 | 224.68 | 9016 |
| 1730414400 | 227.03 | -2.97 | -1.29 | 231.86 | 231.86 | 227.03 | 10259 |
| 1730328000 | 230 | 2.31 | 1.01 | 228.98 | 232.1 | 227.7 | 11084 |
| 1730241600 | 227.69 | -0.46 | -0.20 | 226.95 | 227.69 | 226.95 | 6382 |
| 1730155200 | 228.15 | 2.84 | 1.26 | 227.71 | 228.15 | 227.2 | 4453 |
| 1729896000 | 225.31 | -1.39 | -0.61 | 228.6 | 229.58 | 225.31 | 4974 |
| 1729809600 | 226.7 | 0.09 | 0.04 | 227.1 | 227.945 | 225.55 | 6263 |
| 1729723200 | 226.61 | -2.67 | -1.16 | 227.04 | 229.2 | 225 | 12872 |
| 1729636800 | 229.28 | 0.31 | 0.14 | 230.87 | 230.87 | 228.71 | 3348 |
| 1729550400 | 228.97 | -5.83 | -2.48 | 235.01 | 235.01 | 228.97 | 7576 |
| 1729291200 | 234.8 | 5.03 | 2.19 | 232.05 | 236.9 | 229.54 | 14690 |
| 1729204800 | 229.77 | -3.2 | -1.37 | 232.01 | 232.01 | 227.65 | 15427 |
| 1729118400 | 232.97 | -0.83 | -0.36 | 235.01 | 238.5 | 232.97 | 14980 |
| 1729032000 | 233.8 | 3.35 | 1.45 | 230.28 | 234.51 | 229.87 | 9468 |
| 1728945600 | 230.45 | 2.03 | 0.89 | 227.94 | 230.45 | 227.01 | 11029 |
| 1728686400 | 228.42 | 0.76 | 0.33 | 226.26 | 229.5 | 226.26 | 6092 |
| 1728600000 | 227.66 | -3.21 | -1.39 | 229.24 | 229.79 | 225.1 | 10835 |
| 1728513600 | 230.87 | 2.56 | 1.12 | 229.43 | 230.87 | 228.05 | 9156 |
| 1728427200 | 228.31 | 0.5 | 0.22 | 229.55 | 229.55 | 226.99 | 5664 |
| 1728340800 | 227.81 | -2.92 | -1.27 | 229.2 | 235.78 | 227.81 | 16452 |
| 1728081600 | 230.73 | 1.48 | 0.65 | 231.5 | 232.155 | 230.205 | 9853 |
| 1727995200 | 229.25 | -6.4 | -2.72 | 234.01 | 234.01 | 229.11 | 9538 |
| 1727908800 | 235.65 | -2.88 | -1.21 | 239.95 | 240.21 | 235.01 | 9145 |
| 1727822400 | 238.53 | -3.83 | -1.58 | 242.9 | 243.98 | 238.24 | 12498 |
| 1727735520 | 242.36 | -3.22 | -1.31 | 244.33 | 246.265 | 240.7387 | 12730 |
| 1727476800 | 245.58 | 8.24 | 3.47 | 238.5 | 251.63 | 236.55 | 39931 |
| 1727390400 | 237.34 | -1.36 | -0.57 | 239.81 | 239.81 | 235.95 | 10364 |
| 1727304000 | 238.7 | -2.43 | -1.01 | 239.86 | 240.34 | 238.7 | 5063 |
| 1727217600 | 241.13 | -0.84 | -0.35 | 242.14 | 244.0575 | 240.05 | 13369 |
| 1727131200 | 241.97 | -2.04 | -0.84 | 245.66 | 245.93 | 241 | 13581 |
| 1726872000 | 244.01 | -2.39 | -0.97 | 244.45 | 245.08 | 241.775 | 25390 |
| 1726785600 | 246.4 | 1.53 | 0.62 | 248.55 | 248.55 | 242.91 | 12728 |
| 1726699200 | 244.87 | 1.44 | 0.59 | 244.61 | 249.025 | 242.8 | 17331 |
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
