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 | -0.5 | -0.228039770136 | 219.26 | 227.82 | 214.69 | 1204054 | 221.05820741 | CS |
| 4 | 13.76 | 6.71219512195 | 205 | 229.4 | 204.99 | 1548163 | 214.90379054 | CS |
| 12 | 1.14 | 0.523848910946 | 217.62 | 229.4 | 188.7 | 1061541 | 208.58865437 | CS |
| 26 | -8.91 | -3.9135590987 | 227.67 | 239.3 | 186.55 | 1049884 | 212.24998218 | CS |
| 52 | 73.49 | 50.5885592345 | 145.27 | 239.3 | 137.06 | 1100909 | 200.59641411 | CS |
| 156 | 116.65 | 114.239545588 | 102.11 | 239.3 | 63.45 | 1513716 | 133.34324447 | CS |
| 260 | 171.31 | 361.032665964 | 47.45 | 239.3 | 13.46 | 1826411 | 100.35206121 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 218.76 | 1.17 | 0.54 | 217 | 222.49 | 214.67 | 1711251 |
| 1734651600 | 217.59 | 2.67 | 1.24 | 219.07 | 222.07 | 215.51 | 1104628 |
| 1734565200 | 214.92 | -11.05 | -4.89 | 225.1 | 226.1299 | 214.69 | 1429160 |
| 1734478800 | 225.97 | 1.49 | 0.66 | 223.95 | 226.61 | 221.44 | 1295232 |
| 1734392400 | 224.48 | 1.09 | 0.49 | 222.33 | 227.82 | 221.81 | 1113103 |
| 1734133200 | 223.39 | 4.53 | 2.07 | 218.025 | 223.55 | 218.025 | 1020572 |
| 1734046800 | 218.86 | -2.18 | -0.99 | 220.135 | 221.43 | 217.93 | 856630 |
| 1733960400 | 221.04 | 7.28 | 3.41 | 215.385 | 221.27 | 214.25 | 1189923 |
| 1733874000 | 213.76 | -0.43 | -0.20 | 212.86 | 219.72 | 211.55 | 989571 |
| 1733787600 | 214.19 | -2.9 | -1.34 | 216.59 | 218.96 | 211.3 | 1340727 |
| 1733528400 | 217.09 | 8.37 | 4.01 | 211.52 | 218.67 | 211.52 | 1692674 |
| 1733442000 | 208.72 | -2.89 | -1.37 | 210.91 | 213.24 | 207.89 | 979473 |
| 1733355600 | 211.61 | 2.12 | 1.01 | 209.51 | 213.12 | 206.59 | 1451296 |
| 1733269200 | 209.49 | -5.87 | -2.73 | 216.2 | 217.09 | 209.13 | 1807958 |
| 1733182800 | 215.36 | 8.12 | 3.92 | 207.99 | 218.81 | 207.64 | 1868112 |
| 1732917840 | 207.24 | -6.42 | -3.00 | 214.165 | 214.5299 | 206.98 | 1192920 |
| 1732750800 | 213.66 | 1.44 | 0.68 | 218.41 | 225 | 212.64 | 1937969 |
| 1732664400 | 212.22 | -3.01 | -1.40 | 227.7 | 227.7 | 209 | 3713834 |
| 1732578000 | 215.23 | 5.07 | 2.41 | 217.01 | 220 | 213.82 | 2353071 |
| 1732318800 | 210.16 | 8.53 | 4.23 | 208.25 | 211.12 | 206.6127 | 1695065 |
| 1732232400 | 201.63 | 7.45 | 3.84 | 193 | 202.51 | 192.41 | 1564659 |
| 1732146000 | 194.18 | -5.39 | -2.70 | 195.5 | 196.8517 | 192.2 | 1323789 |
| 1732059600 | 199.57 | -0.91 | -0.45 | 197.81 | 200.98 | 192.705 | 1022419 |
| 1731973200 | 200.48 | 2.23 | 1.12 | 199.225 | 201.83 | 198.13 | 1057420 |
| 1731714000 | 198.25 | -0.47 | -0.24 | 195.91 | 201.25 | 195.91 | 894644 |
| 1731627600 | 198.72 | 1.39 | 0.70 | 199.98 | 203.83 | 198.0986 | 1024396 |
| 1731541200 | 197.33 | -1.46 | -0.73 | 200.235 | 204.27 | 196.52 | 691851 |
| 1731454800 | 198.79 | 0.31 | 0.16 | 200.63 | 202.86 | 197.8375 | 967033 |
| 1731368400 | 198.48 | -4.46 | -2.20 | 205.19 | 205.41 | 197.55 | 682650 |
| 1731109200 | 202.94 | 2.96 | 1.48 | 199.84 | 203.89 | 199.36 | 714725 |
| 1731022800 | 199.98 | 4.86 | 2.49 | 195.8709 | 202.13 | 195.84 | 838584 |
| 1730936400 | 195.12 | -2.98 | -1.50 | 198.75 | 198.76 | 188.7 | 1507884 |
| 1730850000 | 198.1 | 1.37 | 0.70 | 196.74 | 199.5105 | 195.39 | 685565 |
| 1730763600 | 196.73 | 3.03 | 1.56 | 194.18 | 199.5 | 194.18 | 688981 |
| 1730500800 | 193.7 | -2.05 | -1.05 | 196.86 | 197.9699 | 192.67 | 1260817 |
| 1730414400 | 195.75 | -5.13 | -2.55 | 200.85 | 200.85 | 195.75 | 830229 |
| 1730328000 | 200.88 | -1.25 | -0.62 | 201 | 204.49 | 200.44 | 555069 |
| 1730241600 | 202.13 | -3.14 | -1.53 | 200.06 | 203.35 | 198.42 | 651540 |
| 1730155200 | 205.27 | 0.9 | 0.44 | 205.48 | 207.55 | 204.7146 | 535683 |
| 1729896000 | 204.37 | -0.15 | -0.07 | 206.9 | 207.2 | 204 | 494952 |
| 1729809600 | 204.52 | -1.18 | -0.57 | 207.36 | 209.17 | 203.58 | 624337 |
| 1729723200 | 205.7 | -2.9 | -1.39 | 208 | 208 | 203.86 | 693805 |
| 1729636800 | 208.6 | -4.8 | -2.25 | 210.94 | 213.105 | 208.47 | 644294 |
| 1729550400 | 213.4 | -5.26 | -2.41 | 217.69 | 218.13 | 211.15 | 516044 |
| 1729291200 | 218.66 | 3.62 | 1.68 | 215.54 | 219.43 | 213.04 | 588220 |
| 1729204800 | 215.04 | 2.38 | 1.12 | 213.5 | 216.95 | 212.63 | 679055 |
| 1729118400 | 212.66 | 3.01 | 1.44 | 210.59 | 213.28 | 208.56 | 723308 |
| 1729032000 | 209.65 | 4.75 | 2.32 | 204.67 | 212.57 | 204.25 | 749325 |
| 1728945600 | 204.9 | -0.67 | -0.33 | 205.51 | 205.84 | 201.04 | 913339 |
| 1728686400 | 205.57 | 4.88 | 2.43 | 201.32 | 207 | 201.32 | 619438 |
| 1728600000 | 200.69 | -2.2 | -1.08 | 201.25 | 203.27 | 199.24 | 671787 |
| 1728513600 | 202.89 | -2.85 | -1.39 | 206.36 | 207.31 | 202.74 | 651468 |
| 1728427200 | 205.74 | -0.46 | -0.22 | 207.97 | 208.25 | 204.965 | 472089 |
| 1728340800 | 206.2 | -8.83 | -4.11 | 213 | 213 | 201.27 | 1017087 |
| 1728081600 | 215.03 | 7.51 | 3.62 | 214.5 | 217.75 | 213.71 | 936393 |
| 1727995200 | 207.52 | 2.27 | 1.11 | 203.5161 | 208.16 | 202.42 | 668824 |
| 1727908800 | 205.25 | -0.15 | -0.07 | 203.365 | 205.38 | 202.1 | 603990 |
| 1727822400 | 205.4 | -3.3 | -1.58 | 205.78 | 207.6654 | 202.7 | 756056 |
| 1727735520 | 208.7 | -0.44 | -0.21 | 208.46 | 209.32 | 205.1 | 991300 |
| 1727476800 | 209.14 | -8.08 | -3.72 | 217.62 | 217.62 | 206.65 | 1390024 |
| 1727390400 | 217.22 | 2.04 | 0.95 | 221.19 | 227.05 | 215.67 | 1075307 |
| 1727304000 | 215.18 | -1.75 | -0.81 | 217.19 | 217.59 | 214.46 | 882678 |
| 1727217600 | 216.93 | 1.65 | 0.77 | 216.73 | 218.47 | 215.4 | 691832 |
| 1727131200 | 215.28 | 2.76 | 1.30 | 213.39 | 215.75 | 210.12 | 1079052 |
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
