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 | -10.44 | -5.53787396563 | 188.52 | 190.68 | 174.01 | 983126 | 183.20875477 | CS |
| 4 | -12.58 | -6.59813280185 | 190.66 | 193.56 | 174.01 | 654303 | 184.78179181 | CS |
| 12 | -7.46 | -4.0206963458 | 185.54 | 225 | 174.01 | 687235 | 192.29946908 | CS |
| 26 | -37.46 | -17.3796047137 | 215.54 | 254.15 | 174.01 | 702020 | 198.92331446 | CS |
| 52 | -30.07 | -14.4463127552 | 208.15 | 275 | 174.01 | 615391 | 212.82994511 | CS |
| 156 | -170.98 | -48.9829828683 | 349.06 | 350.58 | 161.65 | 567703 | 219.47846495 | CS |
| 260 | 18.48 | 11.5789473684 | 159.6 | 460.21 | 95.58 | 497955 | 236.53408189 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736898000 | 178.08 | -12.06 | -6.34 | 179.99 | 185 | 175.61 | 1867715 |
| 1736811600 | 190.14 | 4.02 | 2.16 | 186.34 | 190.68 | 184.5001 | 669215 |
| 1736552400 | 186.12 | -1.79 | -0.95 | 183.97 | 188.26 | 183.65 | 909899 |
| 1736379600 | 187.91 | -1.85 | -0.97 | 189.21 | 189.52 | 184.32 | 493185 |
| 1736293200 | 189.76 | 0.22 | 0.12 | 190.86 | 193.56 | 187.98 | 807123 |
| 1736206800 | 189.54 | 3.74 | 2.01 | 187.63 | 192.965 | 186.135 | 652113 |
| 1735947600 | 185.8 | 3.16 | 1.73 | 183.385 | 187.1 | 181.1783 | 408850 |
| 1735861200 | 182.64 | -1.96 | -1.06 | 186.92 | 187.3218 | 181.305 | 485431 |
| 1735688400 | 184.6 | 1.18 | 0.64 | 184.4 | 185.98 | 183.285 | 322013 |
| 1735602000 | 183.42 | -2.74 | -1.47 | 184.34 | 185.1012 | 180.695 | 509179 |
| 1735342800 | 186.16 | -0.49 | -0.26 | 185.67 | 188.3176 | 184.76 | 514757 |
| 1735256400 | 186.65 | 0.36 | 0.19 | 184.89 | 187.18 | 183.72 | 382874 |
| 1735077840 | 186.29 | 0.9 | 0.49 | 185.11 | 186.47 | 184.16 | 231454 |
| 1734997200 | 185.39 | -0.38 | -0.20 | 185.12 | 186.75 | 184.5 | 520138 |
| 1734738000 | 185.77 | 3.62 | 1.99 | 181.54 | 188.04 | 180.67 | 1139323 |
| 1734651600 | 182.15 | -1.01 | -0.55 | 183.2 | 185.05 | 180.2062 | 624416 |
| 1734565200 | 183.16 | -6.17 | -3.26 | 190.26 | 191.61 | 182.92 | 670656 |
| 1734478800 | 189.33 | -0.74 | -0.39 | 188.56 | 199.45 | 188.56 | 578960 |
| 1734392400 | 190.07 | -0.39 | -0.20 | 189.72 | 193.8165 | 188.986 | 745194 |
| 1734133200 | 190.46 | -3.81 | -1.96 | 194.17 | 195.38 | 188.31 | 547745 |
| 1734046800 | 194.27 | 0.72 | 0.37 | 192.35 | 195.36 | 191.3 | 520777 |
| 1733960400 | 193.55 | -3.5 | -1.78 | 198.47 | 200.1 | 193 | 424634 |
| 1733874000 | 197.05 | -4.7 | -2.33 | 202.72 | 202.72 | 196.5 | 415373 |
| 1733787600 | 201.75 | 9.94 | 5.18 | 192.77 | 202.57 | 192.74 | 630072 |
| 1733528400 | 191.81 | 0.27 | 0.14 | 193.8 | 195.37 | 190.15 | 624548 |
| 1733442000 | 191.54 | -7.81 | -3.92 | 198.29 | 198.83 | 191.425 | 469165 |
| 1733355600 | 199.35 | 0.05 | 0.03 | 199.67 | 201.42 | 198.31 | 436589 |
| 1733269200 | 199.3 | -1.95 | -0.97 | 200.17 | 201.12 | 196.6139 | 458612 |
| 1733182800 | 201.25 | 2.19 | 1.10 | 200 | 203.01 | 198.67 | 630265 |
| 1732917840 | 199.06 | -0.53 | -0.27 | 200.73 | 201.2942 | 198.25 | 287759 |
| 1732750800 | 199.59 | 1.84 | 0.93 | 200.05 | 202.56 | 198.23 | 249459 |
| 1732664400 | 197.75 | -3.55 | -1.76 | 198.75 | 200.2 | 194.05 | 430802 |
| 1732578000 | 201.3 | 5.53 | 2.82 | 198.56 | 202.868 | 198.48 | 612215 |
| 1732318800 | 195.77 | 1.58 | 0.81 | 194.38 | 198.18 | 193.26 | 575717 |
| 1732232400 | 194.19 | 6.29 | 3.35 | 189.2 | 194.88 | 186.62 | 502261 |
| 1732146000 | 187.9 | 1.8 | 0.97 | 186.54 | 188.315 | 183.55 | 648096 |
| 1732059600 | 186.1 | -1.4 | -0.75 | 185.84 | 188.38 | 183.91 | 704970 |
| 1731973200 | 187.5 | -0.24 | -0.13 | 185.28 | 187.93 | 183.58 | 779974 |
| 1731714000 | 187.74 | -9.16 | -4.65 | 195.42 | 196 | 183.35 | 1499025 |
| 1731627600 | 196.9 | -9.64 | -4.67 | 206.5 | 208.1 | 195.965 | 974381 |
| 1731541200 | 206.54 | -9.4 | -4.35 | 216.12 | 217.75 | 205.55 | 983455 |
| 1731454800 | 215.94 | -4.75 | -2.15 | 220 | 221.6 | 213.35 | 756423 |
| 1731368400 | 220.69 | 5.3 | 2.46 | 217.67 | 222.1 | 217 | 774726 |
| 1731109200 | 215.39 | 5.1 | 2.43 | 210.29 | 216.145 | 208.5242 | 625749 |
| 1731022800 | 210.29 | -3.91 | -1.83 | 215.75 | 217.6 | 209.97 | 852749 |
| 1730936400 | 214.2 | 25.52 | 13.53 | 222.28 | 224 | 208.55 | 2278279 |
| 1730850000 | 188.68 | 6.2 | 3.40 | 180.89 | 189.18 | 180.5 | 997710 |
| 1730763600 | 182.48 | 1.52 | 0.84 | 179.93 | 185.86 | 179.93 | 518909 |
| 1730500800 | 180.96 | 2.38 | 1.33 | 180.4 | 184.04 | 179.455 | 830357 |
| 1730414400 | 178.58 | -2.81 | -1.55 | 180 | 181.23 | 176.48 | 1024003 |
| 1730328000 | 181.39 | -2.61 | -1.42 | 181.19 | 186.37 | 180.24 | 792289 |
| 1730241600 | 184 | -2.52 | -1.35 | 186 | 186.455 | 182.22 | 692471 |
| 1730155200 | 186.52 | 4.4 | 2.42 | 185.21 | 188 | 184.26 | 506263 |
| 1729896000 | 182.12 | -0.61 | -0.33 | 184.15 | 184.55 | 181.53 | 501310 |
| 1729809600 | 182.73 | -3.9 | -2.09 | 185 | 186.32 | 180.22 | 1053470 |
| 1729723200 | 186.63 | 0.69 | 0.37 | 185.54 | 188.055 | 184.16 | 610693 |
| 1729636800 | 185.94 | -9.1 | -4.67 | 191.01 | 191.84 | 180.75 | 1196991 |
| 1729550400 | 195.04 | -2.73 | -1.38 | 196.6 | 197.64 | 194.91 | 592577 |
| 1729291200 | 197.77 | -0.01 | -0.01 | 199.14 | 200.52 | 195.76 | 707806 |
| 1729204800 | 197.78 | 2.67 | 1.37 | 198.07 | 198.6 | 195.55 | 695481 |
| 1729118400 | 195.11 | 1.24 | 0.64 | 192.79 | 197.04 | 192.625 | 516197 |
| 1729032000 | 193.87 | 0.73 | 0.38 | 191.97 | 198.565 | 191.97 | 553746 |
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
