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 | -1.97 | -0.8970856102 | 219.6 | 221.94 | 212.85 | 145280 | 218.44781603 | CS |
| 4 | -5.86 | -2.62204125464 | 223.49 | 234.78 | 212.85 | 396637 | 221.71963665 | CS |
| 12 | 23.23 | 11.9495884774 | 194.4 | 238.32 | 194.4 | 452154 | 219.4018178 | CS |
| 26 | 39.46 | 22.1473873267 | 178.17 | 238.32 | 174.75 | 437701 | 205.53360392 | CS |
| 52 | -17.94 | -7.6155707433 | 235.57 | 251.502 | 151.68 | 474654 | 200.6974797 | CS |
| 156 | -95.8 | -30.5650384456 | 313.43 | 318.98 | 135.405 | 412290 | 195.87101065 | CS |
| 260 | 111.9 | 105.83561903 | 105.73 | 354.62 | 70.83 | 375365 | 196.63278872 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 217.33 | -0.27 | -0.12 | 215.3 | 218.705 | 212.85 | 212244 |
| 1735342800 | 217.6 | -2.5 | -1.14 | 218.34 | 221.12 | 215.73 | 122826 |
| 1735256400 | 220.1 | 0.64 | 0.29 | 217.12 | 221.94 | 217.12 | 144273 |
| 1735077840 | 219.46 | -0.08 | -0.04 | 219.6 | 221.15 | 218.44 | 101778 |
| 1734997200 | 219.54 | -1.95 | -0.88 | 218.97 | 222.29 | 217.04 | 209482 |
| 1734738000 | 221.49 | -1.79 | -0.80 | 219.3 | 227.5125 | 218.464 | 399893 |
| 1734651600 | 223.28 | 7.19 | 3.33 | 221.43 | 229.81 | 220.4 | 688736 |
| 1734565200 | 216.09 | -10.83 | -4.77 | 226.99 | 229.11 | 216.08 | 884546 |
| 1734478800 | 226.92 | 7.99 | 3.65 | 221.16 | 227.62 | 220.44 | 580673 |
| 1734392400 | 218.93 | 2.15 | 0.99 | 215.39 | 220.47 | 214.23 | 588716 |
| 1734133200 | 216.78 | -2.92 | -1.33 | 218.5 | 220.05 | 213.99 | 306560 |
| 1734046800 | 219.7 | -0.8 | -0.36 | 220.96 | 223.08 | 217.905 | 415269 |
| 1733960400 | 220.5 | -1.36 | -0.61 | 225.8 | 225.8 | 217.58 | 376016 |
| 1733874000 | 221.86 | -5.79 | -2.54 | 230.29 | 230.6 | 220.88 | 519954 |
| 1733787600 | 227.65 | -2.08 | -0.91 | 229 | 233 | 226.31 | 484678 |
| 1733528400 | 229.73 | 7.6 | 3.42 | 224.71 | 234.78 | 224.58 | 382827 |
| 1733442000 | 222.13 | -2.98 | -1.32 | 225.24 | 226.14 | 220.965 | 335014 |
| 1733355600 | 225.11 | 3.16 | 1.42 | 224.54 | 226 | 222.52 | 461164 |
| 1733269200 | 221.95 | -3.98 | -1.76 | 223.49 | 225.7 | 221.43 | 321460 |
| 1733182800 | 225.93 | -1.83 | -0.80 | 228.07 | 228.18 | 223.93 | 364533 |
| 1732917840 | 227.76 | -1.79 | -0.78 | 228.38 | 230.03 | 226.38 | 138971 |
| 1732750800 | 229.55 | -1.38 | -0.60 | 229.74 | 233.06 | 229.095 | 239131 |
| 1732664400 | 230.93 | -0.02 | -0.01 | 231.015 | 232.36 | 227.69 | 280732 |
| 1732578000 | 230.95 | 1.7 | 0.74 | 232.53 | 235.08 | 230.04 | 353457 |
| 1732318800 | 229.25 | 6.56 | 2.95 | 221.73 | 229.42 | 221.73 | 391089 |
| 1732232400 | 222.69 | 6.99 | 3.24 | 215.7 | 223.11 | 214.9531 | 575006 |
| 1732146000 | 215.7 | 7.15 | 3.43 | 215 | 216 | 207.81 | 592081 |
| 1732059600 | 208.55 | 4.46 | 2.19 | 202.35 | 212.71 | 201.38 | 654861 |
| 1731973200 | 204.09 | 0.8 | 0.39 | 203.46 | 206 | 199.84 | 902296 |
| 1731714000 | 203.29 | -25.5 | -11.15 | 214.98 | 216.69 | 200.28 | 1348827 |
| 1731627600 | 228.79 | -8.04 | -3.39 | 237.9 | 237.9 | 228.37 | 671244 |
| 1731541200 | 236.83 | 1.61 | 0.68 | 234.56 | 237.64 | 233.48 | 652257 |
| 1731454800 | 235.22 | 1.39 | 0.59 | 235.01 | 238.32 | 233.94 | 547241 |
| 1731368400 | 233.83 | 2.47 | 1.07 | 231.67 | 234.51 | 230.71 | 274789 |
| 1731109200 | 231.36 | -2.65 | -1.13 | 234 | 235.135 | 229.425 | 455899 |
| 1731022800 | 234.01 | 15.09 | 6.89 | 223.4 | 235.95 | 222.53 | 932132 |
| 1730936400 | 218.92 | 6.01 | 2.82 | 217.5 | 219.49 | 214.06 | 560018 |
| 1730850000 | 212.91 | 0.9 | 0.42 | 212 | 215.35 | 210.19 | 250409 |
| 1730763600 | 212.01 | 1.89 | 0.90 | 211.08 | 214.17 | 209.63 | 281566 |
| 1730500800 | 210.12 | 0.23 | 0.11 | 210.82 | 212.24 | 208.915 | 223441 |
| 1730414400 | 209.89 | -3.38 | -1.58 | 211.41 | 213.66 | 209.04 | 275935 |
| 1730328000 | 213.27 | -7.43 | -3.37 | 219.4 | 220.67 | 213.08 | 344437 |
| 1730241600 | 220.7 | 1.89 | 0.86 | 219.11 | 224.47 | 218.56 | 280696 |
| 1730155200 | 218.81 | 0.77 | 0.35 | 220.38 | 221.7299 | 216.675 | 255503 |
| 1729896000 | 218.04 | -1.01 | -0.46 | 219.05 | 219.98 | 215.495 | 367946 |
| 1729809600 | 219.05 | 1.77 | 0.81 | 219.45 | 220.28 | 215.7 | 264041 |
| 1729723200 | 217.28 | -1.59 | -0.73 | 218.45 | 218.89 | 216.13 | 228979 |
| 1729636800 | 218.87 | -4.67 | -2.09 | 223.1 | 223.96 | 217.36 | 324812 |
| 1729550400 | 223.54 | -0.13 | -0.06 | 221.52 | 225.82 | 220.64 | 378093 |
| 1729291200 | 223.67 | 7.18 | 3.32 | 221.45 | 225.49 | 217.9 | 610943 |
| 1729204800 | 216.49 | 0.13 | 0.06 | 216.69 | 221.49 | 215.63 | 643882 |
| 1729118400 | 216.36 | 4.62 | 2.18 | 211.8 | 217.69 | 210.91 | 675673 |
| 1729032000 | 211.74 | 0.48 | 0.23 | 210.21 | 213.65 | 209.77 | 260943 |
| 1728945600 | 211.26 | 3.92 | 1.89 | 208.79 | 211.69 | 205.91 | 322297 |
| 1728686400 | 207.34 | -2.43 | -1.16 | 210.88 | 211.69 | 205.12 | 578505 |
| 1728600000 | 209.77 | -1.88 | -0.89 | 209.73 | 210.49 | 208.33 | 760275 |
| 1728513600 | 211.65 | -0.64 | -0.30 | 210.61 | 214.67 | 207.91 | 561732 |
| 1728427200 | 212.29 | 18.51 | 9.55 | 194.4 | 213.63 | 194.4 | 864129 |
| 1728340800 | 193.78 | 0.33 | 0.17 | 192.96 | 194.879 | 190.33 | 545450 |
| 1728081600 | 193.45 | -3 | -1.53 | 199.28 | 199.48 | 192.93 | 527775 |
| 1727995200 | 196.45 | -3.92 | -1.96 | 198.57 | 199.57 | 195.44 | 513629 |
| 1727908800 | 200.37 | 3.95 | 2.01 | 196.79 | 200.51 | 194.5 | 267113 |
| 1727822400 | 196.42 | -1.72 | -0.87 | 197.49 | 198.275 | 194.83 | 281386 |
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
