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 | 5.34 | 2.54941277571 | 209.46 | 215.13 | 204.07 | 4126166 | 209.51364875 | CS |
| 4 | -7.16 | -3.22580645161 | 221.96 | 221.96 | 203.78 | 4502783 | 211.2620462 | CS |
| 12 | 15.5 | 7.77722027095 | 199.3 | 237.37 | 198.27 | 4081423 | 216.45087271 | CS |
| 26 | 44.86 | 26.3975520772 | 169.94 | 237.37 | 163.53 | 3740536 | 198.51522608 | CS |
| 52 | 60.2 | 38.9391979301 | 154.6 | 237.37 | 153.51 | 4174080 | 186.85683097 | CS |
| 156 | 98.8 | 85.1724137931 | 116 | 237.37 | 114.56 | 4589277 | 149.96448124 | CS |
| 260 | 81.4 | 61.0194902549 | 133.4 | 237.37 | 90.56 | 4885302 | 140.45226853 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 214.6 | 4.35 | 2.07 | 211.1 | 214.96 | 209.7725 | 4562382 |
| 1732059600 | 210.25 | 2.16 | 1.04 | 206.5 | 210.33 | 206.19 | 2859778 |
| 1731973200 | 208.09 | 3.1 | 1.51 | 207 | 208.415 | 205.3701 | 3406240 |
| 1731714000 | 204.99 | -4 | -1.91 | 207.46 | 208.49 | 204.07 | 3982850 |
| 1731627600 | 208.99 | -1.93 | -0.92 | 209.07 | 210.4999 | 206.35 | 6369941 |
| 1731541200 | 210.92 | 0.06 | 0.03 | 209.5 | 211.41 | 209.0701 | 3248111 |
| 1731454800 | 210.86 | -2.71 | -1.27 | 211.83 | 213.03 | 209.06 | 2817786 |
| 1731368400 | 213.57 | -0.15 | -0.07 | 214.4 | 215.41 | 213.48 | 3004634 |
| 1731109200 | 213.72 | 0.03 | 0.01 | 214.48 | 216.7 | 212.7809 | 3191350 |
| 1731022800 | 213.69 | 0.09 | 0.04 | 213.2 | 214.5199 | 211.93 | 3672826 |
| 1730936400 | 213.6 | 6.03 | 2.91 | 213.33 | 213.78 | 210.37 | 3805329 |
| 1730850000 | 207.57 | 1.25 | 0.61 | 206.44 | 208.115 | 205.57 | 2434146 |
| 1730763600 | 206.32 | -1.93 | -0.93 | 207.45 | 207.7 | 205.8 | 2593994 |
| 1730500800 | 208.25 | 1.53 | 0.74 | 207.77 | 209.84 | 207.41 | 3334107 |
| 1730414400 | 206.72 | 1.82 | 0.89 | 204.41 | 208.13 | 203.51 | 5918510 |
| 1730328000 | 204.9 | -5.53 | -2.63 | 209.6 | 211.12 | 204.26 | 6953885 |
| 1730241600 | 210.43 | -2.48 | -1.16 | 211.89 | 213.34 | 209.85 | 5255511 |
| 1730155200 | 212.91 | -1.76 | -0.82 | 215.41 | 216.25 | 212.7 | 4990517 |
| 1729896000 | 214.67 | -3.72 | -1.70 | 216.8 | 218.65 | 214.385 | 8480959 |
| 1729809600 | 218.39 | -14.36 | -6.17 | 221.96 | 221.96 | 216.16 | 11189519 |
| 1729723200 | 232.75 | 0.5 | 0.22 | 230.41 | 233.34 | 230.26 | 5771784 |
| 1729636800 | 232.25 | 0.5 | 0.22 | 231.83 | 232.97 | 230.67 | 3178170 |
| 1729550400 | 231.75 | -0.45 | -0.19 | 231.85 | 232.42 | 230.26 | 2731939 |
| 1729291200 | 232.2 | -0.68 | -0.29 | 231.83 | 232.6499 | 230.17 | 4715012 |
| 1729204800 | 232.88 | -0.79 | -0.34 | 232 | 233.145 | 230.655 | 5040073 |
| 1729118400 | 233.67 | 0.71 | 0.30 | 231.67 | 233.88 | 231.12 | 2846082 |
| 1729032000 | 232.96 | -2.3 | -0.98 | 236.39 | 237.37 | 232.71 | 3345913 |
| 1728945600 | 235.26 | 2 | 0.86 | 233.94 | 236.12 | 233.17 | 2524235 |
| 1728686400 | 233.26 | 0.24 | 0.10 | 233.25 | 233.44 | 230.46 | 3501737 |
| 1728600000 | 233.02 | -1.28 | -0.55 | 235.1 | 235.83 | 231.81 | 3141842 |
| 1728513600 | 234.3 | 5.68 | 2.48 | 228.61 | 234.95 | 228.5 | 5153018 |
| 1728427200 | 228.62 | 1.5 | 0.66 | 228.11 | 229.345 | 227.0401 | 3245239 |
| 1728340800 | 227.12 | 1.12 | 0.50 | 225 | 227.67 | 225 | 3456995 |
| 1728081600 | 226 | 3.28 | 1.47 | 222.54 | 226.08 | 222.54 | 3553884 |
| 1727995200 | 222.72 | 2.99 | 1.36 | 219.3 | 222.83 | 219.27 | 3785583 |
| 1727908800 | 219.73 | 0.38 | 0.17 | 218.26 | 220.2 | 215.798 | 3341187 |
| 1727822400 | 219.35 | -1.73 | -0.78 | 220.63 | 221.1 | 215.9 | 3547633 |
| 1727736000 | 221.08 | 0.24 | 0.11 | 220.51 | 221.32 | 219.02 | 3543520 |
| 1727476800 | 220.84 | -2.59 | -1.16 | 223 | 224.15 | 220.77 | 3826607 |
| 1727390400 | 223.43 | 2.2 | 0.99 | 221.67 | 224 | 221.355 | 2672188 |
| 1727304000 | 221.23 | 0.26 | 0.12 | 221 | 221.85 | 220.16 | 2537420 |
| 1727217600 | 220.97 | 0.47 | 0.21 | 219.78 | 221.19 | 218.16 | 3183950 |
| 1727131200 | 220.5 | 2.8 | 1.29 | 218 | 220.62 | 217.27 | 4073464 |
| 1726872000 | 217.7 | 3.81 | 1.78 | 214.33 | 217.85 | 213.74 | 9858703 |
| 1726785600 | 213.89 | -1.05 | -0.49 | 218.01 | 218.48 | 210.37 | 5279350 |
| 1726699200 | 214.94 | 0.81 | 0.38 | 214.13 | 216.86 | 213.59 | 3482537 |
| 1726612800 | 214.13 | -3.03 | -1.40 | 216.87 | 218.84 | 213 | 5634500 |
| 1726526400 | 217.16 | 2.37 | 1.10 | 215.88 | 217.9 | 215.52 | 4176558 |
| 1726267200 | 214.79 | 3.18 | 1.50 | 212.48 | 216.09 | 212.13 | 4557098 |
| 1726180800 | 211.61 | 1.72 | 0.82 | 210 | 212.65 | 208.265 | 4615516 |
| 1726094400 | 209.89 | 4.57 | 2.23 | 207.76 | 210.12 | 203.04 | 5553756 |
| 1726008000 | 205.32 | 1.79 | 0.88 | 204.2 | 205.83 | 202.87 | 3059254 |
| 1725921600 | 203.53 | 2.79 | 1.39 | 201.57 | 205.05 | 201.43 | 3704688 |
| 1725662400 | 200.74 | -1.85 | -0.91 | 202.38 | 204.1 | 199.335 | 3303857 |
| 1725576000 | 202.59 | -1.52 | -0.74 | 204.08 | 205.95 | 200.96 | 3229000 |
| 1725489600 | 204.11 | 2.83 | 1.41 | 200.76 | 204.36 | 200.5 | 3142290 |
| 1725403200 | 201.28 | -0.85 | -0.42 | 201.96 | 204.72 | 200.21 | 3874253 |
| 1725057600 | 202.13 | 3.23 | 1.62 | 199.11 | 202.17 | 198.73 | 4743420 |
| 1724971200 | 198.9 | 0.44 | 0.22 | 199.3 | 201.12 | 198.27 | 2987955 |
| 1724884800 | 198.46 | -0.27 | -0.14 | 199 | 200 | 197.49 | 2639718 |
| 1724798400 | 198.73 | 0.75 | 0.38 | 197.44 | 199.4 | 196.97 | 2619031 |
| 1724712000 | 197.98 | 1.88 | 0.96 | 195.79 | 198.345 | 195.79 | 2567068 |
| 1724452800 | 196.1 | 0.14 | 0.07 | 196.79 | 197.38 | 194.39 | 2321721 |
| 1724366400 | 195.96 | -1.25 | -0.63 | 197.25 | 197.92 | 195.57 | 1969282 |
| 1724280000 | 197.21 | 1.18 | 0.60 | 195.97 | 197.33 | 194.115 | 2578981 |
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
