Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -22.23 | -11.8181818182 | 188.1 | 191.91 | 157.35 | 9815365 | 167.48026817 | CS |
| 4 | -44.13 | -21.0142857143 | 210 | 221.5 | 157.35 | 6012001 | 177.53234084 | CS |
| 12 | -64.13 | -27.8826086957 | 230 | 238.59 | 157.35 | 4315345 | 197.56459577 | CS |
| 26 | -51.35 | -23.6396280269 | 217.22 | 238.59 | 157.35 | 3585654 | 204.56690669 | CS |
| 52 | 13.15 | 8.61052907281 | 152.72 | 238.59 | 146.25 | 2988316 | 191.10623365 | CS |
| 156 | 69.270002 | 71.7080780892 | 96.599998 | 238.59 | 87.029999 | 3104727 | 140.02369084 | CS |
| 260 | 60.380002 | 57.2376558392 | 105.489998 | 238.59 | 87.029999 | 3590416 | 123.81647355 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1747694400 | 169.14 | 2.48 | 1.49 | 166.05 | 169.32 | 165.75 | 5834960 |
| 1747435200 | 166.66 | 7.53 | 4.73 | 159.5 | 167.99 | 159.5 | 11451423 |
| 1747348800 | 159.13 | -30.73 | -16.19 | 189.32 | 190.86 | 157.35 | 23334537 |
| 1747262400 | 189.86 | -1.14 | -0.60 | 191.79 | 191.79 | 187.34 | 3791369 |
| 1747176000 | 191 | 4.18 | 2.24 | 188.1 | 191.91 | 187.9 | 4664534 |
| 1747089600 | 186.82 | 2.75 | 1.49 | 187.23 | 187.55 | 184.92 | 3096548 |
| 1746830400 | 184.07 | 2.68 | 1.48 | 181.34 | 184.55 | 180.88 | 3881999 |
| 1746744000 | 181.39 | -0.8 | -0.44 | 183.92 | 184.88 | 180.89 | 6664849 |
| 1746657600 | 182.19 | -2.76 | -1.49 | 185.34 | 186.39 | 181.97 | 3483129 |
| 1746571200 | 184.95 | -0.55 | -0.30 | 183.16 | 186.83 | 183.16 | 2519028 |
| 1746484800 | 185.5 | 1.13 | 0.61 | 183.89 | 186.74 | 181.75 | 2376332 |
| 1746225600 | 184.37 | 1.35 | 0.74 | 185.11 | 187.035 | 182.91 | 3723440 |
| 1746139200 | 183.02 | -1.55 | -0.84 | 183.88 | 185.04 | 182.29 | 2955006 |
| 1746052800 | 184.57 | -0.72 | -0.39 | 182.78 | 185.28 | 180 | 3412721 |
| 1745966400 | 185.29 | 7.26 | 4.08 | 177.635 | 185.7 | 177.635 | 5113840 |
| 1745880000 | 178.03 | 0.5 | 0.28 | 179 | 183.44 | 176.495 | 4920463 |
| 1745620800 | 177.53 | 0.63 | 0.36 | 181.15 | 182.0732 | 177.33 | 7894307 |
| 1745534400 | 176.9 | -40.2 | -18.52 | 193.8 | 198.68 | 176.24 | 17069464 |
| 1745448000 | 217.1 | 2.81 | 1.31 | 219.5 | 221.5 | 216.25 | 3563493 |
| 1745361600 | 214.29 | 6.83 | 3.29 | 210 | 214.8 | 208.5 | 2618567 |
| 1745275200 | 207.46 | -1.2 | -0.58 | 206.66 | 209.74 | 204.34 | 2843401 |
| 1744929600 | 208.66 | -1.45 | -0.69 | 210.28 | 212.58 | 204.55 | 3571294 |
| 1744843200 | 210.11 | -2.72 | -1.28 | 212.63 | 214.32 | 208.695 | 2350694 |
| 1744756800 | 212.83 | 0.59 | 0.28 | 213.55 | 215.15 | 211.4 | 2119267 |
| 1744670400 | 212.24 | 4.1 | 1.97 | 212 | 213.645 | 209.925 | 2326355 |
| 1744411200 | 208.14 | 3.76 | 1.84 | 203.26 | 209.87 | 200.81 | 2784696 |
| 1744324800 | 204.38 | -6 | -2.85 | 207.34 | 208.36 | 198.435 | 3427350 |
| 1744238400 | 210.38 | 14.79 | 7.56 | 192.17 | 211.63 | 191.115 | 5111352 |
| 1744152000 | 195.59 | -2.85 | -1.44 | 206.32 | 208.2 | 191.44 | 4478482 |
| 1744065600 | 198.44 | -0.16 | -0.08 | 192.2 | 202.85 | 186.666 | 5346806 |
| 1743806400 | 198.6 | -18.3 | -8.44 | 209.395 | 211.28 | 198.51 | 4944556 |
| 1743720000 | 216.9 | -9.25 | -4.09 | 219.06 | 222.62 | 216.6411 | 3698728 |
| 1743633600 | 226.15 | 4.14 | 1.86 | 222 | 227 | 221.4 | 4440228 |
| 1743547200 | 222.01 | 1.18 | 0.53 | 220.37 | 222.3 | 217.13 | 3371844 |
| 1743460800 | 220.83 | 4.7 | 2.17 | 215.7 | 221.83 | 214.28 | 4243923 |
| 1743201600 | 216.13 | -3.05 | -1.39 | 218.84 | 220.38 | 214.93 | 2499696 |
| 1743115200 | 219.18 | -2.51 | -1.13 | 220.93 | 222.24 | 218.7 | 3964113 |
| 1743028800 | 221.69 | -0.93 | -0.42 | 223.4 | 224.21 | 220.81 | 1689934 |
| 1742942400 | 222.62 | 0.83 | 0.37 | 222.39 | 223.36 | 221.0651 | 1935285 |
| 1742856000 | 221.79 | 3.7 | 1.70 | 220.92 | 223.3 | 219.9416 | 1685606 |
| 1742596800 | 218.09 | -3.7 | -1.67 | 220.32 | 221.62 | 217.345 | 2294238 |
| 1742510400 | 221.79 | 1.44 | 0.65 | 218.67 | 222.68 | 218.56 | 2295498 |
| 1742424000 | 220.35 | 3.41 | 1.57 | 216.91 | 221.74 | 216.57 | 3474232 |
| 1742337600 | 216.94 | -1.22 | -0.56 | 217.15 | 218.45 | 215.8 | 2402140 |
| 1742251200 | 218.16 | 3.55 | 1.65 | 213.52 | 218.85 | 213.27 | 2062938 |
| 1741992000 | 214.61 | 5.16 | 2.46 | 210.35 | 214.99 | 207.54 | 3188525 |
| 1741905600 | 209.45 | -1.88 | -0.89 | 211.31 | 213.63 | 208.39 | 2659086 |
| 1741819200 | 211.33 | -2.08 | -0.97 | 216.68 | 216.68 | 209.5921 | 3744962 |
| 1741732800 | 213.41 | -1.21 | -0.56 | 214.62 | 216.3694 | 212.7901 | 4734638 |
| 1741646400 | 214.62 | -3.42 | -1.57 | 214.37 | 216.989 | 211.87 | 5613896 |
| 1741390800 | 218.04 | -1.91 | -0.87 | 219.68 | 220.835 | 212.85 | 4455442 |
| 1741304400 | 219.95 | -6.01 | -2.66 | 223 | 224.33 | 218.0126 | 3075737 |
| 1741218000 | 225.96 | 2.04 | 0.91 | 224.15 | 226.8099 | 222.9601 | 2415700 |
| 1741131600 | 223.92 | -13.87 | -5.83 | 235.69 | 235.71 | 222.95 | 4323424 |
| 1741045200 | 237.79 | 2.1 | 0.89 | 235.47 | 238.59 | 234.8 | 4041266 |
| 1740786000 | 235.69 | 4.11 | 1.77 | 232.48 | 235.86 | 231.3745 | 3161420 |
| 1740699600 | 231.58 | 1.87 | 0.81 | 231.15 | 234.94 | 230 | 3026035 |
| 1740613200 | 229.71 | -2.67 | -1.15 | 231.9 | 234.95 | 229.43 | 4558285 |
| 1740526800 | 232.38 | 0.29 | 0.12 | 230 | 233 | 229.055 | 4307609 |
| 1740440400 | 232.09 | -0.25 | -0.11 | 230.7 | 233.33 | 225.89 | 3779332 |
| 1740181200 | 232.34 | -2.09 | -0.89 | 234.21 | 235.24 | 231.24 | 4404082 |
| 1740094800 | 234.43 | -1.91 | -0.81 | 237.325 | 237.995 | 234.02 | 3688314 |
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
