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 | -10.47 | -3.97222854541 | 263.58 | 270.37 | 253.09 | 600732 | 263.28484789 | CS |
| 4 | 19.33 | 8.26845752417 | 233.78 | 270.37 | 216.6801 | 666635 | 243.67339944 | CS |
| 12 | -10.54 | -3.99772425564 | 263.65 | 270.37 | 216.6801 | 619685 | 238.54269562 | CS |
| 26 | -1.13 | -0.444461925739 | 254.24 | 283.6 | 216.6801 | 493307 | 249.31066835 | CS |
| 52 | 67.17 | 36.1245563085 | 185.94 | 283.6 | 182.47 | 434879 | 236.19769248 | CS |
| 156 | 104.16 | 69.9295065458 | 148.95 | 283.6 | 126.95 | 367482 | 191.74711349 | CS |
| 260 | 156.67 | 162.453338864 | 96.44 | 283.6 | 52.0101 | 395613 | 157.33801441 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 256.62 | -6.1 | -2.32 | 259.57 | 264.69 | 254.57 | 672720 |
| 1741390800 | 262.72 | -0.51 | -0.19 | 261.67 | 265.52 | 260.5579 | 532560 |
| 1741304400 | 263.23 | -5.36 | -2.00 | 265.27999 | 266.99 | 260.22 | 419936 |
| 1741218000 | 268.58999 | 3.11 | 1.17 | 265.25 | 269.64999 | 263.5 | 572840 |
| 1741131600 | 265.48 | -0.37 | -0.14 | 263.58 | 270.37 | 262.39999 | 805603 |
| 1741045200 | 265.85 | 1.17 | 0.44 | 266.73 | 268.9166 | 260.33999 | 812716 |
| 1740786000 | 264.68 | 5.66 | 2.19 | 259.58999 | 266.11 | 257.38 | 1049003 |
| 1740699600 | 259.02 | 31.57 | 13.88 | 245 | 261.82 | 244.99 | 1373697 |
| 1740613200 | 227.45 | -0.42 | -0.18 | 227.89 | 231.44 | 227.12 | 556585 |
| 1740526800 | 227.87 | -1.7 | -0.74 | 229.93 | 232.3711 | 226.92 | 523932 |
| 1740440400 | 229.57 | 3.94 | 1.75 | 225.63 | 231.19 | 225.35 | 633509 |
| 1740181200 | 225.63 | 0.09 | 0.04 | 226.3 | 229.11 | 224.63 | 577029 |
| 1740094800 | 225.54 | 3.21 | 1.44 | 222.59 | 226 | 221.04 | 595109 |
| 1740008400 | 222.33 | 2.73 | 1.24 | 219.86 | 223.99 | 216.6801 | 683656 |
| 1739922000 | 219.6 | -1.25 | -0.57 | 221.7 | 222.1 | 217.78 | 814521 |
| 1739576400 | 220.85 | -3.83 | -1.70 | 225 | 225.63 | 217.56 | 713063 |
| 1739490000 | 224.68 | -2.61 | -1.15 | 227.85 | 228.98 | 223.58 | 626444 |
| 1739403600 | 227.29 | -4.83 | -2.08 | 229.07 | 230.095 | 226.28 | 435511 |
| 1739317200 | 232.12 | -1.94 | -0.83 | 233.78 | 234.2 | 231.11 | 267626 |
| 1739230800 | 234.06 | -0.83 | -0.35 | 235.05 | 235.64 | 231.74 | 426314 |
| 1738971600 | 234.89 | 2.48 | 1.07 | 234.23 | 235.8842 | 233.4012 | 341368 |
| 1738885200 | 232.41 | -4.04 | -1.71 | 237.12 | 238.47 | 229.61 | 466453 |
| 1738798800 | 236.45 | 2.18 | 0.93 | 236.34 | 238.13 | 235.34 | 344744 |
| 1738712400 | 234.27 | -5.98 | -2.49 | 238.17 | 242.9426 | 234.16 | 395308 |
| 1738626000 | 240.25 | 1.31 | 0.55 | 235 | 242.02 | 234.5 | 379539 |
| 1738366800 | 238.94 | 0.83 | 0.35 | 239.38 | 241.52 | 237.685 | 322557 |
| 1738280400 | 238.11 | 3.96 | 1.69 | 237.18 | 238.97 | 235.6 | 293656 |
| 1738194000 | 234.15 | -0.98 | -0.42 | 235.16 | 237.08 | 233.17 | 362529 |
| 1738107600 | 235.13 | -0.3 | -0.13 | 237.44 | 238.92 | 233.95 | 487934 |
| 1738021200 | 235.43 | -0.11 | -0.05 | 233.77 | 236.11 | 233.24 | 408672 |
| 1737762000 | 235.54 | -5.98 | -2.48 | 237.04 | 239.33 | 233.29 | 413943 |
| 1737675600 | 241.52 | 0 | 0.00 | 241.52 | 241.52 | 241.52 | 0 |
| 1737589200 | 241.52 | 1.43 | 0.60 | 240.05 | 242.82 | 237.54 | 479755 |
| 1737502800 | 240.09 | 3.03 | 1.28 | 240.09 | 242.36 | 238.58 | 572236 |
| 1737157200 | 237.06 | 1.48 | 0.63 | 236.51 | 239.1 | 235.29 | 612390 |
| 1737070800 | 235.58 | 7.15 | 3.13 | 228.9 | 236.4 | 228.9 | 823552 |
| 1736984400 | 228.43 | -1.04 | -0.45 | 234.06 | 234.8 | 227.91 | 697064 |
| 1736898000 | 229.47 | 3.17 | 1.40 | 228.31 | 230.69 | 226.28 | 495621 |
| 1736811600 | 226.3 | 0.73 | 0.32 | 223.34 | 226.74 | 222.175 | 599793 |
| 1736552400 | 225.57 | -1.82 | -0.80 | 225.69 | 231.92 | 225 | 737763 |
| 1736379600 | 227.39 | 1.54 | 0.68 | 226.05 | 228.03 | 222 | 2106717 |
| 1736293200 | 225.85 | -3.75 | -1.63 | 231.37 | 231.74 | 225.48 | 718732 |
| 1736206800 | 229.6 | -8.38 | -3.52 | 238.34 | 238.34 | 228.68 | 761749 |
| 1735947600 | 237.98 | 0.79 | 0.33 | 238.23 | 239.88 | 237.38 | 351265 |
| 1735861200 | 237.19 | -0.55 | -0.23 | 239.01 | 239.59 | 235.86 | 288607 |
| 1735688400 | 237.74 | -1.96 | -0.82 | 240 | 241.29 | 237.13 | 276153 |
| 1735602000 | 239.7 | -1.24 | -0.51 | 237.82 | 240.91 | 236.82 | 329357 |
| 1735342800 | 240.94 | 0.38 | 0.16 | 239.23 | 241.2007 | 237.93 | 272032 |
| 1735256400 | 240.56 | 0.51 | 0.21 | 239.95 | 241.09 | 238.2501 | 312008 |
| 1735077840 | 240.05 | 1.73 | 0.73 | 239 | 240.495 | 237.5 | 191509 |
| 1734997200 | 238.32 | -0.62 | -0.26 | 238.2 | 239.91 | 235.86 | 388209 |
| 1734738000 | 238.94 | 1.25 | 0.53 | 236.87 | 240.29 | 233.78 | 1090598 |
| 1734651600 | 237.69 | 0.45 | 0.19 | 239.95 | 241.1353 | 233.5 | 939473 |
| 1734565200 | 237.24 | -22.56 | -8.68 | 248 | 248.45 | 232.89 | 2184937 |
| 1734478800 | 259.8 | -3 | -1.14 | 263.64999 | 263.64999 | 257.36 | 924379 |
| 1734392400 | 262.8 | 5.91 | 2.30 | 257.82 | 263.95 | 256.4128 | 622286 |
| 1734133200 | 256.89 | 1.45 | 0.57 | 255.865 | 257.88 | 255.26 | 345474 |
| 1734046800 | 255.44 | -3.08 | -1.19 | 257.74 | 259.8693 | 254.855 | 336217 |
| 1733960400 | 258.52 | 2.47 | 0.96 | 258.37 | 259.13 | 256.52 | 380493 |
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
