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 | 1.07561579004 | 185.94 | 191.13 | 183.1 | 135824 | 187.67780334 | CS |
| 4 | 0.59 | 0.314918601548 | 187.35 | 191.13 | 173.64 | 192160 | 184.49079012 | CS |
| 12 | 4.5 | 2.45311818578 | 183.44 | 193.1 | 173.64 | 192414 | 185.18935586 | CS |
| 26 | 2 | 1.07561579004 | 185.94 | 199.52 | 158.59 | 190962 | 180.95639791 | CS |
| 52 | 37.5 | 24.9268811486 | 150.44 | 199.52 | 147.13 | 240635 | 169.22544914 | CS |
| 156 | 48.57 | 34.849680706 | 139.37 | 199.52 | 108.12 | 257023 | 148.64602215 | CS |
| 260 | 108.49 | 136.55129012 | 79.45 | 199.52 | 44.37 | 308418 | 126.52753083 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 187.94 | -1.77 | -0.93 | 190.04 | 190.04 | 187.055 | 160739 |
| 1738280400 | 189.71 | 2.1 | 1.12 | 188.03 | 191.13 | 188.03 | 99099 |
| 1738194000 | 187.61 | -1.9 | -1.00 | 188.64 | 190.53 | 186.94 | 129577 |
| 1738107600 | 189.51 | 3.78 | 2.04 | 186.21 | 189.89 | 186.145 | 144066 |
| 1738021200 | 185.73 | -0.96 | -0.51 | 185.75 | 187.775 | 183.1 | 160305 |
| 1737762000 | 186.69 | -0.19 | -0.10 | 185.94 | 188.04 | 184.82 | 146083 |
| 1737675600 | 186.88 | 0 | 0.00 | 186.88 | 186.88 | 186.88 | 0 |
| 1737589200 | 186.88 | -1.85 | -0.98 | 189.66 | 189.66 | 185.62 | 186303 |
| 1737502800 | 188.73 | 1.73 | 0.93 | 187.5 | 188.95 | 187.44 | 252523 |
| 1737157200 | 187 | 1.33 | 0.72 | 187.81 | 188.63 | 186.735 | 148378 |
| 1737070800 | 185.67 | -1.21 | -0.65 | 187.17 | 187.17 | 184.385 | 133869 |
| 1736984400 | 186.88 | 4.87 | 2.68 | 186.85 | 187.465 | 183.295 | 218206 |
| 1736898000 | 182.01 | 3.56 | 1.99 | 179.92 | 182.05 | 178.86 | 188015 |
| 1736811600 | 178.45 | 1.58 | 0.89 | 174.53 | 179.45 | 173.64 | 280723 |
| 1736552400 | 176.87 | -3.91 | -2.16 | 177 | 177.3 | 174 | 259471 |
| 1736379600 | 180.78 | 0.29 | 0.16 | 179.905 | 181 | 178.4 | 171921 |
| 1736293200 | 180.49 | -3.71 | -2.01 | 183.51 | 184.235 | 179.35 | 198109 |
| 1736206800 | 184.2 | -4.35 | -2.31 | 188.22 | 188.36 | 183.41 | 301175 |
| 1735947600 | 188.55 | 1.65 | 0.88 | 187.385 | 189.24 | 185.925 | 232198 |
| 1735861200 | 186.9 | 1.98 | 1.07 | 185.74 | 188.78 | 185.34 | 132660 |
| 1735688400 | 184.92 | -0.33 | -0.18 | 186.08 | 186.89 | 184.6 | 137677 |
| 1735602000 | 185.25 | -2.39 | -1.27 | 186.69 | 187.635 | 184.2 | 149181 |
| 1735342800 | 187.64 | -1.83 | -0.97 | 188.755 | 189.59 | 185.63 | 208518 |
| 1735256400 | 189.47 | 1.98 | 1.06 | 186.58 | 189.88 | 186.0075 | 135279 |
| 1735077840 | 187.49 | 2.85 | 1.54 | 184.34 | 187.64 | 184.29 | 87253 |
| 1734997200 | 184.64 | 2.11 | 1.16 | 181.56 | 185.52 | 181.56 | 274009 |
| 1734738000 | 182.53 | 2.99 | 1.67 | 179.235 | 184.57 | 179.235 | 779812 |
| 1734651600 | 179.54 | 1.05 | 0.59 | 180.425 | 182.27 | 178.32 | 276581 |
| 1734565200 | 178.49 | -8.18 | -4.38 | 187.205 | 188.375 | 178.33 | 255470 |
| 1734478800 | 186.67 | -1.81 | -0.96 | 186.82 | 187.02 | 184.85 | 191439 |
| 1734392400 | 188.48 | 1.89 | 1.01 | 186.9 | 189.005 | 186.22 | 182647 |
| 1734133200 | 186.59 | -2.26 | -1.20 | 187.9342 | 188.815 | 185.67 | 208942 |
| 1734046800 | 188.85 | 0.06 | 0.03 | 189.88 | 190.37 | 188.53 | 195967 |
| 1733960400 | 188.79 | 3.43 | 1.85 | 186.815 | 190.1 | 185.84 | 232929 |
| 1733874000 | 185.36 | 0.64 | 0.35 | 183.38 | 186.075 | 183.1 | 197475 |
| 1733787600 | 184.72 | 0.3 | 0.16 | 185.5 | 188.17 | 184.44 | 167685 |
| 1733528400 | 184.42 | -0.69 | -0.37 | 186.72 | 186.72 | 183.71 | 128926 |
| 1733442000 | 185.11 | -0.95 | -0.51 | 185.96 | 186.63 | 184.44 | 238963 |
| 1733355600 | 186.06 | 1.45 | 0.79 | 185.915 | 187.27 | 184.5 | 146614 |
| 1733269200 | 184.61 | -0.8 | -0.43 | 185.42 | 186.28 | 184.26 | 141376 |
| 1733182800 | 185.41 | -2.13 | -1.14 | 186.44 | 187.03 | 184.94 | 160678 |
| 1732917840 | 187.54 | -0.92 | -0.49 | 190.86 | 190.86 | 186.98 | 82909 |
| 1732750800 | 188.46 | -0.79 | -0.42 | 189.98 | 191.125 | 187.25 | 108973 |
| 1732664400 | 189.25 | 0.06 | 0.03 | 187.6 | 189.78 | 187.31 | 140766 |
| 1732578000 | 189.19 | 1.59 | 0.85 | 190.725 | 193.1 | 189.09 | 323151 |
| 1732318800 | 187.6 | 1.01 | 0.54 | 188.32 | 190 | 187.01 | 160118 |
| 1732232400 | 186.59 | 1.23 | 0.66 | 186.04 | 188.44 | 185.66 | 140569 |
| 1732146000 | 185.36 | 2.25 | 1.23 | 183.64 | 185.525 | 181.73 | 143969 |
| 1732059600 | 183.11 | -2.03 | -1.10 | 182.775 | 184.525 | 182.035 | 163169 |
| 1731973200 | 185.14 | -1.28 | -0.69 | 184.95 | 187.57 | 184.385 | 151106 |
| 1731714000 | 186.42 | -0.78 | -0.42 | 186.395 | 187.1 | 183.82 | 176141 |
| 1731627600 | 187.2 | 0.37 | 0.20 | 186.21 | 188.87 | 185.29 | 172571 |
| 1731541200 | 186.83 | 2.78 | 1.51 | 184.82 | 187.31 | 183.54 | 254084 |
| 1731454800 | 184.05 | -2.9 | -1.55 | 187.1 | 187.1 | 183.865 | 146680 |
| 1731368400 | 186.95 | 2 | 1.08 | 186.24 | 187.63 | 185.22 | 114104 |
| 1731109200 | 184.95 | 1.78 | 0.97 | 182.18 | 185.46 | 181.44 | 170792 |
| 1731022800 | 183.17 | -3.03 | -1.63 | 184 | 186 | 182.931 | 133346 |
| 1730936400 | 186.2 | 8.44 | 4.75 | 191.71 | 191.71 | 184.88 | 351662 |
| 1730850000 | 177.76 | 0.7 | 0.40 | 175.7 | 179.55 | 175.66 | 417209 |
| 1730763600 | 177.06 | -16.75 | -8.64 | 184.05 | 191 | 173.58 | 503324 |
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
