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 | -19.65 | -10.3155021261 | 190.49 | 192.17 | 168.5 | 4749463 | 177.49320195 | CS |
| 4 | -23.75 | -12.2051492882 | 194.59 | 200.96 | 168.5 | 3583327 | 185.85193889 | CS |
| 12 | 16.6 | 10.7624481328 | 154.24 | 200.96 | 146.97 | 3228406 | 174.83033858 | CS |
| 26 | 48.34 | 39.4612244898 | 122.5 | 200.96 | 119.75 | 3320927 | 154.74824944 | CS |
| 52 | 43.01 | 33.6462489244 | 127.83 | 200.96 | 114.88 | 3418015 | 139.2262241 | CS |
| 156 | 52.51 | 44.3758979126 | 118.33 | 200.96 | 71.72 | 4357476 | 110.60287434 | CS |
| 260 | 115.18 | 206.934962271 | 55.66 | 200.96 | 33 | 4166330 | 97.24741963 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 170.84 | 1.93 | 1.14 | 167.16 | 173.27 | 166.0538 | 10909314 |
| 1734651600 | 168.91 | -2.79 | -1.62 | 174.25 | 174.5917 | 168.5 | 7803295 |
| 1734565200 | 171.7 | -11.41 | -6.23 | 182.91 | 184 | 171.65 | 5062212 |
| 1734478800 | 183.11 | -5.35 | -2.84 | 187.14 | 187.51 | 182.95 | 4278240 |
| 1734392400 | 188.46 | 0.04 | 0.02 | 189.21 | 189.67 | 187.81 | 2945503 |
| 1734133200 | 188.42 | -1.88 | -0.99 | 190.49 | 192.17 | 188.234 | 3658064 |
| 1734046800 | 190.3 | -2.11 | -1.10 | 191 | 191.365 | 187.74 | 2829212 |
| 1733960400 | 192.41 | 2.84 | 1.50 | 191.5 | 194 | 191.04 | 3555727 |
| 1733874000 | 189.57 | 4.22 | 2.28 | 185.55 | 191.6126 | 184.98 | 3786440 |
| 1733787600 | 185.35 | -1.65 | -0.88 | 190.75 | 191.49 | 184.34 | 3376666 |
| 1733528400 | 187 | -0.2 | -0.11 | 187.22 | 188.95 | 186.65 | 2361288 |
| 1733442000 | 187.2 | 1.7 | 0.92 | 186 | 189.2099 | 185.77 | 2263455 |
| 1733355600 | 185.5 | -0.67 | -0.36 | 186.3 | 186.97 | 184.69 | 2658176 |
| 1733269200 | 186.17 | -0.88 | -0.47 | 187.32 | 188.575 | 185.2 | 2642686 |
| 1733182800 | 187.05 | -4.04 | -2.11 | 190.57 | 192.505 | 186.8101 | 2712907 |
| 1732917840 | 191.09 | 2.07 | 1.10 | 191.49 | 191.95 | 190.4 | 1460421 |
| 1732750800 | 189.02 | -2.64 | -1.38 | 192.99 | 194.225 | 188.52 | 2360996 |
| 1732664400 | 191.66 | -1.46 | -0.76 | 193.33 | 193.33 | 190.72 | 3205503 |
| 1732578000 | 193.12 | -5.93 | -2.98 | 200 | 200.96 | 193.05 | 6618564 |
| 1732318800 | 199.05 | 5.04 | 2.60 | 194.59 | 199.95 | 193.31 | 4503856 |
| 1732232400 | 194.01 | 8.98 | 4.85 | 186.96 | 194.64 | 185 | 4399980 |
| 1732146000 | 185.03 | 0.12 | 0.06 | 185.42 | 187.12 | 182.92 | 2828732 |
| 1732059600 | 184.91 | 1.9 | 1.04 | 181 | 186.32 | 180.845 | 2625499 |
| 1731973200 | 183.01 | 1.6 | 0.88 | 180.74 | 183.08 | 179.46 | 2083417 |
| 1731714000 | 181.41 | 0.2 | 0.11 | 180.14 | 183.01 | 179.7739 | 2893607 |
| 1731627600 | 181.21 | -0.35 | -0.19 | 182.98 | 184.34 | 180.67 | 2416077 |
| 1731541200 | 181.56 | 0.9 | 0.50 | 182 | 183 | 180.4 | 2727960 |
| 1731454800 | 180.66 | -2.5 | -1.36 | 181.56 | 182.635 | 178.02 | 2935903 |
| 1731368400 | 183.16 | 5.7 | 3.21 | 179.5 | 183.96 | 179.03 | 2997741 |
| 1731109200 | 177.46 | 1.16 | 0.66 | 176.8 | 178.63 | 175.8 | 2765767 |
| 1731022800 | 176.3 | -0.08 | -0.05 | 177.56 | 177.56 | 173.985 | 2864298 |
| 1730936400 | 176.38 | 6.76 | 3.99 | 175 | 178.3 | 172.58 | 6689772 |
| 1730850000 | 169.62 | 2.58 | 1.54 | 166.72999 | 169.64 | 166.16 | 2608633 |
| 1730763600 | 167.04 | -1.1 | -0.65 | 167.9 | 169 | 166.62 | 2383511 |
| 1730500800 | 168.14 | 0.39 | 0.23 | 168.78 | 171.56 | 167.81 | 3452987 |
| 1730414400 | 167.75 | -3.79 | -2.21 | 171.14 | 171.26 | 167.59 | 3465673 |
| 1730328000 | 171.54 | 1.73 | 1.02 | 170 | 173.26 | 169.69 | 2500803 |
| 1730241600 | 169.81 | -0.16 | -0.09 | 169.93 | 169.93 | 168.15 | 2313648 |
| 1730155200 | 169.97 | 2.47 | 1.47 | 168.71 | 170.66 | 167.97 | 2141321 |
| 1729896000 | 167.5 | -2.16 | -1.27 | 170.54 | 171.17 | 167.08 | 2831052 |
| 1729809600 | 169.66 | 2.74 | 1.64 | 170.54 | 171.99 | 167.96 | 3530433 |
| 1729723200 | 166.91999 | -1.58 | -0.94 | 168.37 | 170.45 | 165.04 | 3167627 |
| 1729636800 | 168.5 | -2.27 | -1.33 | 170.44 | 170.91 | 166.91 | 2925824 |
| 1729550400 | 170.77 | -1.59 | -0.92 | 171.5 | 174.1599 | 170.4 | 3386483 |
| 1729291200 | 172.36 | 2.63 | 1.55 | 171.59 | 175.94 | 170.06 | 5748838 |
| 1729204800 | 169.73 | 10.02 | 6.27 | 164.01 | 172.25 | 164.01 | 9088229 |
| 1729118400 | 159.71 | 3.39 | 2.17 | 157.38 | 160.38999 | 157.05 | 3961115 |
| 1729032000 | 156.32 | 0.83 | 0.53 | 156.55 | 157.55 | 155.11 | 2615306 |
| 1728945600 | 155.49 | 2.45 | 1.60 | 154.38 | 155.805 | 153.56 | 2576837 |
| 1728686400 | 153.04 | 4.01 | 2.69 | 150.02 | 153.44999 | 149.78 | 2205252 |
| 1728600000 | 149.03 | 0.61 | 0.41 | 147.94999 | 150.21 | 147.24 | 2460430 |
| 1728513600 | 148.41999 | -1.02 | -0.68 | 148 | 149.5 | 146.97 | 2847321 |
| 1728427200 | 149.44 | 0.37 | 0.25 | 150.37 | 150.43 | 148.4 | 1576899 |
| 1728340800 | 149.07 | -2.85 | -1.88 | 150.9 | 151.83 | 148.3 | 2100675 |
| 1728081600 | 151.91999 | 0.72 | 0.48 | 153.05 | 153.55 | 150.19 | 2073674 |
| 1727995200 | 151.19999 | -1.01 | -0.66 | 151.72999 | 152.54 | 149.79 | 2108869 |
| 1727908800 | 152.21 | 0.36 | 0.24 | 150.82 | 153.395 | 150.82 | 1862776 |
| 1727822400 | 151.85 | -1.28 | -0.84 | 153.11 | 153.11 | 149.88 | 2949284 |
| 1727736000 | 153.13 | -1.81 | -1.17 | 153.91999 | 154.43 | 151.19999 | 3110313 |
| 1727476800 | 154.94 | 1.47 | 0.96 | 154.24 | 155.86 | 153.63999 | 2170188 |
| 1727390400 | 153.47 | 0.7 | 0.46 | 154.6 | 155.03 | 152.21 | 3155175 |
| 1727304000 | 152.77 | -4.78 | -3.03 | 156.9 | 157.91 | 152.22 | 3917997 |
| 1727217600 | 157.55 | 0.34 | 0.22 | 157.52 | 158.16 | 156.18 | 2226923 |
| 1727131200 | 157.21 | -0.91 | -0.58 | 158.91999 | 160.21 | 156.5 | 3485302 |
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
