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 | 4.58 | 2.77609407201 | 164.98 | 172.01 | 162.53 | 401476 | 168.08796412 | CS |
| 4 | -24.66 | -12.6969416126 | 194.22 | 196.5 | 161.24 | 376905 | 170.71880411 | CS |
| 12 | -29.45 | -14.7982513442 | 199.01 | 204.69 | 161.24 | 291831 | 183.69240315 | CS |
| 26 | -48.65 | -22.2950368911 | 218.21 | 231.65 | 161.24 | 234477 | 194.91769832 | CS |
| 52 | -38.18 | -18.3787426591 | 207.74 | 243.6 | 161.24 | 195359 | 203.30909825 | CS |
| 156 | 20.37 | 13.6537301428 | 149.19 | 243.6 | 140.09 | 234407 | 186.07627397 | CS |
| 260 | 62.82 | 58.8532883642 | 106.74 | 243.6 | 94.87 | 284713 | 153.73064548 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 169.56 | 0.81 | 0.48 | 167.82 | 173.495 | 167.82 | 363314 |
| 1741304400 | 168.75 | -1.06 | -0.62 | 169.7 | 170.03 | 167.675 | 444761 |
| 1741218000 | 169.81 | 0.11 | 0.06 | 168.93 | 172.01 | 167.395 | 485317 |
| 1741131600 | 169.7 | 4.94 | 3.00 | 164.29 | 171.48 | 163.88 | 446327 |
| 1741045200 | 164.76 | -0.84 | -0.51 | 165.6 | 167.69 | 164.47999 | 357700 |
| 1740786000 | 165.6 | 0.76 | 0.46 | 164.97999 | 165.75 | 162.53 | 266724 |
| 1740699600 | 164.84 | 0.77 | 0.47 | 162.88999 | 165.78 | 162.72 | 434187 |
| 1740613200 | 164.07 | -0.13 | -0.08 | 162.59 | 166.44 | 162.59 | 456701 |
| 1740526800 | 164.19999 | -1.83 | -1.10 | 164.4 | 167.18 | 164.03 | 553666 |
| 1740440400 | 166.03 | 1.34 | 0.81 | 165.63999 | 167.26 | 161.79 | 640886 |
| 1740181200 | 164.69 | 1.7 | 1.04 | 163.01 | 167.29 | 161.24 | 797670 |
| 1740094800 | 162.99 | -27.17 | -14.29 | 183.7 | 183.7 | 161.57 | 843416 |
| 1740008400 | 190.16 | 1.77 | 0.94 | 188 | 190.69 | 187.62 | 384188 |
| 1739922000 | 188.39 | 0.78 | 0.42 | 186.82 | 190.3899 | 186.815 | 195392 |
| 1739576400 | 187.61 | -3.8 | -1.99 | 192.44 | 192.64 | 187.21 | 191048 |
| 1739490000 | 191.41 | -0.46 | -0.24 | 193.23 | 195 | 190.23 | 110859 |
| 1739403600 | 191.87 | -1.22 | -0.63 | 192.16 | 194.33 | 191.21 | 122742 |
| 1739317200 | 193.09 | -1.11 | -0.57 | 193.74 | 194.26 | 191.99 | 121417 |
| 1739230800 | 194.2 | 0.21 | 0.11 | 195.08 | 196.5 | 193.655 | 176535 |
| 1738971600 | 193.99 | 0.59 | 0.31 | 194.22 | 195.37 | 192.905 | 100135 |
| 1738885200 | 193.4 | -1.36 | -0.70 | 194.36 | 195.735 | 193.24 | 98032 |
| 1738798800 | 194.76 | 1.18 | 0.61 | 195.09 | 197.28 | 193.47 | 146400 |
| 1738712400 | 193.58 | -0.5 | -0.26 | 193.99 | 194.665 | 192.76 | 163398 |
| 1738626000 | 194.08 | -1.27 | -0.65 | 194.38 | 195.7 | 189.79 | 296503 |
| 1738366800 | 195.35 | -3.4 | -1.71 | 197.96 | 198.65 | 194.82 | 196627 |
| 1738280400 | 198.75 | 3.48 | 1.78 | 196.93 | 199.63 | 196.13 | 134289 |
| 1738194000 | 195.27 | -2.06 | -1.04 | 196.98 | 198.21 | 193.845 | 94646 |
| 1738107600 | 197.33 | 0.34 | 0.17 | 196.49 | 204.69 | 195.3 | 453357 |
| 1738021200 | 196.99 | 5.77 | 3.02 | 189.54 | 197.365 | 189.54 | 153998 |
| 1737762000 | 191.22 | -1.88 | -0.97 | 191.92 | 192.94 | 190 | 152966 |
| 1737675600 | 193.1 | 0 | 0.00 | 193.1 | 193.1 | 193.1 | 0 |
| 1737589200 | 193.1 | -2.13 | -1.09 | 195.14 | 195.44 | 192 | 402809 |
| 1737502800 | 195.23 | 4.7 | 2.47 | 192.94 | 195.31 | 190.535 | 590726 |
| 1737157200 | 190.53 | -3.16 | -1.63 | 194.99 | 194.99 | 190.31 | 273539 |
| 1737070800 | 193.69 | 0.65 | 0.34 | 193.03 | 194.5 | 192.33 | 128334 |
| 1736984400 | 193.04 | -3.97 | -2.02 | 196.43 | 197.02 | 190.9 | 226411 |
| 1736898000 | 197.01 | 2.06 | 1.06 | 197.22 | 197.54 | 194.68 | 195341 |
| 1736811600 | 194.95 | 2.17 | 1.13 | 191.06 | 195 | 190.66 | 130144 |
| 1736552400 | 192.78 | -1.39 | -0.72 | 193.355 | 195.05 | 192.145 | 206371 |
| 1736379600 | 194.17 | 0.68 | 0.35 | 192.195 | 194.32 | 191.23 | 146986 |
| 1736293200 | 193.49 | 3.3 | 1.74 | 190.965 | 197.18 | 189.66 | 257348 |
| 1736206800 | 190.19 | -1.4 | -0.73 | 192.995 | 193.36 | 189.33 | 170543 |
| 1735947600 | 191.59 | 1.76 | 0.93 | 190.545 | 192.64 | 190 | 88329 |
| 1735861200 | 189.83 | -1.3 | -0.68 | 192.055 | 192.08 | 189.52 | 138387 |
| 1735688400 | 191.13 | 0.74 | 0.39 | 190.81 | 192.465 | 190.4 | 116356 |
| 1735602000 | 190.39 | -2.52 | -1.31 | 192.32 | 192.36 | 189.35 | 130798 |
| 1735342800 | 192.91 | -0.54 | -0.28 | 191.3 | 194 | 191.3 | 163558 |
| 1735256400 | 193.45 | -0.64 | -0.33 | 194.44 | 195.435 | 191.35 | 153431 |
| 1735077840 | 194.09 | 1.37 | 0.71 | 192.72 | 194.93 | 191.47 | 106606 |
| 1734997200 | 192.72 | -2.57 | -1.32 | 195.63 | 196.04 | 191.29 | 222819 |
| 1734738000 | 195.29 | -0.12 | -0.06 | 193.35 | 198.22 | 193.26 | 1550918 |
| 1734651600 | 195.41 | 2.58 | 1.34 | 192 | 197.495 | 192 | 272769 |
| 1734565200 | 192.83 | -3.94 | -2.00 | 198.02 | 198.255 | 192.1901 | 299456 |
| 1734478800 | 196.77 | -2.42 | -1.21 | 197.86 | 198.9 | 195.49 | 229762 |
| 1734392400 | 199.19 | 0.52 | 0.26 | 199.695 | 201.97 | 198.605 | 293413 |
| 1734133200 | 198.67 | -1.04 | -0.52 | 199.685 | 200.29 | 197.33 | 164935 |
| 1734046800 | 199.71 | 0.77 | 0.39 | 199.59 | 200.36 | 196.4 | 252989 |
| 1733960400 | 198.94 | -3.09 | -1.53 | 203.02 | 204.76 | 198.91 | 199054 |
| 1733874000 | 202.03 | 3.41 | 1.72 | 199.08 | 202.9599 | 197.91 | 260295 |
| 1733787600 | 198.62 | 0.62 | 0.31 | 198.385 | 199.7 | 197.615 | 190992 |
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
