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 | 6.6 | 2.71940667491 | 242.7 | 249.5 | 238.64 | 9007458 | 243.90494953 | CS |
| 4 | 24.3 | 10.8 | 225 | 249.5 | 219.17 | 9306969 | 236.25228425 | CS |
| 12 | 26.8 | 12.0449438202 | 222.5 | 249.5 | 200.61 | 9236724 | 221.35863831 | CS |
| 26 | 50.3 | 25.2763819095 | 199 | 249.5 | 190.88 | 8865823 | 212.76831693 | CS |
| 52 | 95.89 | 62.5057036699 | 153.41 | 249.5 | 152.71 | 9058321 | 196.23792989 | CS |
| 156 | 85.1 | 51.8270401949 | 164.2 | 249.5 | 101.28 | 11278614 | 151.53085964 | CS |
| 260 | 119.15 | 91.5482135997 | 130.15 | 249.5 | 76.91 | 13164568 | 137.1444214 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 248.55 | 3.79 | 1.55 | 244.5 | 249.15 | 243.778 | 7836503 |
| 1732232400 | 244.76 | 3.98 | 1.65 | 242.93 | 245.49 | 242.105 | 8584283 |
| 1732146000 | 240.78 | -2.31 | -0.95 | 244.48 | 244.48 | 238.64 | 8759615 |
| 1732059600 | 243.09 | -1.94 | -0.79 | 242 | 245.1509 | 241.8585 | 6602090 |
| 1731973200 | 245.03 | -0.28 | -0.11 | 247.84 | 247.84 | 242.68 | 8795562 |
| 1731714000 | 245.31 | 3.44 | 1.42 | 242.7 | 246.42 | 242.7 | 10678704 |
| 1731627600 | 241.87 | 0.71 | 0.29 | 242.35 | 244.29 | 241.05 | 9990981 |
| 1731541200 | 241.16 | 1.6 | 0.67 | 240.925 | 244.09 | 240.6 | 11229864 |
| 1731454800 | 239.56 | 0.27 | 0.11 | 240.55 | 241.18 | 238.76 | 6832873 |
| 1731368400 | 239.29 | 2.31 | 0.97 | 239.77 | 242.1 | 239 | 8808191 |
| 1731109200 | 236.98 | 0.6 | 0.25 | 238.89 | 239.34 | 235.78 | 9173612 |
| 1731022800 | 236.38 | -10.68 | -4.32 | 243.94 | 244.57 | 235.22 | 16033183 |
| 1730936400 | 247.06 | 25.57 | 11.54 | 236.03 | 248 | 235.71516 | 23031753 |
| 1730850000 | 221.49 | 1.71 | 0.78 | 220.36 | 221.96 | 220 | 5468183 |
| 1730763600 | 219.78 | -3.16 | -1.42 | 223.4 | 223.76 | 219.17 | 8165545 |
| 1730500800 | 222.94 | 1.02 | 0.46 | 223.56 | 226.15 | 222.7 | 6893325 |
| 1730414400 | 221.92 | -2.49 | -1.11 | 225.57 | 225.57 | 221.82 | 7672758 |
| 1730328000 | 224.41 | 1.51 | 0.68 | 221.78 | 226.31 | 221.78 | 6977592 |
| 1730241600 | 222.9 | -2.6 | -1.15 | 225.21 | 226.69 | 222.81 | 6382583 |
| 1730155200 | 225.5 | 3.19 | 1.43 | 223.19 | 225.64 | 223.19 | 6576006 |
| 1729896000 | 222.31 | -2.67 | -1.19 | 225 | 225.62 | 220.875 | 6367204 |
| 1729809600 | 224.98 | 1.57 | 0.70 | 221.81 | 225.06 | 221.81 | 5788399 |
| 1729723200 | 223.41 | -0.71 | -0.32 | 223.66 | 224.7999 | 222.53 | 6141763 |
| 1729636800 | 224.12 | 1.12 | 0.50 | 223.81 | 225.28 | 221.1 | 9401818 |
| 1729550400 | 223 | -2.37 | -1.05 | 225.22 | 225.7 | 222.9 | 5858342 |
| 1729291200 | 225.37 | 0.95 | 0.42 | 225 | 225.92 | 223.1 | 7016629 |
| 1729204800 | 224.42 | 0.78 | 0.35 | 224.41 | 225.85 | 223.31 | 6469766 |
| 1729118400 | 223.64 | 1.25 | 0.56 | 222.77 | 223.68 | 221.04 | 6381693 |
| 1729032000 | 222.39 | 0.91 | 0.41 | 223.66 | 225.45 | 221.82 | 9235266 |
| 1728945600 | 221.48 | -0.81 | -0.36 | 223.2 | 223.7 | 218.88 | 9033211 |
| 1728686400 | 222.29 | 9.45 | 4.44 | 214.85 | 224.6299 | 214.85 | 17333903 |
| 1728600000 | 212.84 | -0.58 | -0.27 | 214.81 | 214.81 | 211.47 | 7657295 |
| 1728513600 | 213.42 | 2.67 | 1.27 | 209.7 | 214.24 | 209.38 | 7021663 |
| 1728427200 | 210.75 | -0.18 | -0.09 | 209.84 | 211.33 | 208.38 | 5417260 |
| 1728340800 | 210.93 | -0.29 | -0.14 | 211.09 | 213.33 | 209.69 | 6427925 |
| 1728081600 | 211.22 | 5.99 | 2.92 | 209.3 | 211.67 | 206.91 | 9788510 |
| 1727995200 | 205.23 | -2.06 | -0.99 | 206.0024 | 206.49 | 204.34 | 7021222 |
| 1727908800 | 207.29 | 0.25 | 0.12 | 206.6574 | 208.95 | 206.6574 | 5509141 |
| 1727822400 | 207.04 | -3.82 | -1.81 | 209.25 | 209.25 | 206.19 | 8145804 |
| 1727735520 | 210.86 | 0.36 | 0.17 | 207.39 | 210.96 | 205.8 | 8180366 |
| 1727476800 | 210.5 | 0.72 | 0.34 | 210.65 | 212.44 | 209.33 | 7016328 |
| 1727390400 | 209.78 | -0.41 | -0.20 | 211.14 | 211.7 | 209.01 | 7803778 |
| 1727304000 | 210.19 | -1.4 | -0.66 | 211.68 | 212.24 | 208.61 | 8974957 |
| 1727217600 | 211.59 | 0.15 | 0.07 | 211.25 | 212.95 | 210.37 | 7322429 |
| 1727131200 | 211.44 | 0.35 | 0.17 | 210.66 | 211.8 | 209.99 | 7222950 |
| 1726872000 | 211.09 | 0.61 | 0.29 | 209.93 | 211.415 | 209.5 | 20882503 |
| 1726785600 | 210.48 | 2.95 | 1.42 | 209.78 | 211.91 | 207.34 | 11324152 |
| 1726699200 | 207.53 | -1.72 | -0.82 | 209.44 | 211.3361 | 206.7 | 8009800 |
| 1726612800 | 209.25 | 1.39 | 0.67 | 208.41 | 209.93 | 207.66 | 7453492 |
| 1726526400 | 207.86 | 3.54 | 1.73 | 205.83 | 208.21 | 205.59 | 8284438 |
| 1726267200 | 204.32 | -2.28 | -1.10 | 207.23 | 207.41 | 203.02 | 9696844 |
| 1726180800 | 206.6 | -0.63 | -0.30 | 207.2018 | 207.6703 | 204.89 | 8795762 |
| 1726094400 | 207.23 | 1.67 | 0.81 | 205.25 | 207.7 | 201.831 | 13654620 |
| 1726008000 | 205.56 | -11.25 | -5.19 | 219.1 | 219.1 | 200.61 | 28179377 |
| 1725921600 | 216.81 | 4.35 | 2.05 | 215.19 | 218.15 | 214.175 | 8882982 |
| 1725662400 | 212.46 | -5.17 | -2.38 | 218.335 | 218.74 | 211.09 | 7507501 |
| 1725576000 | 217.63 | -1.7 | -0.78 | 218.59 | 220.065 | 216.03 | 7752440 |
| 1725489600 | 219.33 | -0.97 | -0.44 | 220.09 | 222.07 | 217.21 | 7388140 |
| 1725403200 | 220.3 | -4.5 | -2.00 | 223.73 | 224.1 | 219.24 | 8541292 |
| 1725057600 | 224.8 | 2.59 | 1.17 | 222.5 | 225.48 | 221.93 | 8572789 |
| 1724971200 | 222.21 | 0.92 | 0.42 | 222.15 | 222.98 | 218.94 | 6376676 |
| 1724884800 | 221.29 | 1.11 | 0.50 | 219.7 | 222.21 | 219.19 | 6503397 |
| 1724798400 | 220.18 | 1.01 | 0.46 | 219.51 | 220.42 | 219.19 | 5191895 |
| 1724712000 | 219.17 | 0.86 | 0.39 | 219.01 | 219.68 | 218.05 | 5103987 |
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
