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 | -4.03 | -1.84414039262 | 218.53 | 223.99 | 206.6 | 2746474 | 214.32364303 | CS |
| 4 | -40.48 | -15.8757549612 | 254.98 | 257.65 | 206.6 | 2542399 | 226.49548891 | CS |
| 12 | -9 | -4.02684563758 | 223.5 | 257.65 | 203.4 | 1900151 | 223.81606985 | CS |
| 26 | 32.57 | 17.9024899687 | 181.93 | 257.65 | 175.14 | 1709164 | 206.27397437 | CS |
| 52 | 56.11 | 35.4252162384 | 158.39 | 257.65 | 151.69 | 1804157 | 183.47202618 | CS |
| 156 | 95.03 | 79.5429815016 | 119.47 | 257.65 | 112.09 | 1842185 | 162.82426455 | CS |
| 260 | 159.42 | 289.433551198 | 55.08 | 257.65 | 27.06 | 1806642 | 124.603232 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 213.52 | 3.53 | 1.68 | 210.34 | 216.65 | 209.96 | 2754594 |
| 1739490000 | 209.99 | 0.67 | 0.32 | 209 | 211.6 | 207.87 | 2578005 |
| 1739403600 | 209.32 | -9.88 | -4.51 | 217.9 | 219.2 | 206.6 | 4442985 |
| 1739317200 | 219.2 | -2.31 | -1.04 | 223.99 | 223.99 | 216.7601 | 1680143 |
| 1739230800 | 221.51 | 4.04 | 1.86 | 218.65 | 223.5486 | 215.75 | 2321835 |
| 1738971600 | 217.47 | -1.15 | -0.53 | 218.53 | 219.43 | 213.44 | 2666232 |
| 1738885200 | 218.62 | -11.97 | -5.19 | 231.97 | 233.29 | 214.22 | 3593653 |
| 1738798800 | 230.59 | 2.58 | 1.13 | 229.79 | 232.055 | 228.56 | 1465977 |
| 1738712400 | 228.01 | -1.55 | -0.68 | 228.58 | 229.9507 | 225.54 | 1568155 |
| 1738626000 | 229.56 | 5.91 | 2.64 | 222.9 | 230.2173 | 221.6603 | 1691621 |
| 1738366800 | 223.65 | -6.55 | -2.85 | 231.34 | 231.84 | 223.39 | 2094613 |
| 1738280400 | 230.2 | 2.16 | 0.95 | 229.79 | 231.29 | 228.25 | 1503456 |
| 1738194000 | 228.04 | 1.57 | 0.69 | 226.01 | 230.14 | 225.2 | 1439912 |
| 1738107600 | 226.47 | 2.01 | 0.90 | 226.38 | 227.82 | 223 | 2396687 |
| 1738021200 | 224.46 | -7.4 | -3.19 | 230.58 | 230.75 | 221.88 | 3302285 |
| 1737762000 | 231.86 | -1.5 | -0.64 | 236 | 238.9 | 230.95 | 2574968 |
| 1737675600 | 233.36 | 0 | 0.00 | 233.36 | 233.36 | 233.36 | 0 |
| 1737589200 | 233.36 | -16.27 | -6.52 | 244.52 | 244.52 | 232.8 | 4561920 |
| 1737502800 | 249.63 | -3.13 | -1.24 | 252.385 | 254.5348 | 248.34 | 3327435 |
| 1737157200 | 252.76 | -0.9 | -0.35 | 254.98 | 257.64999 | 251.39 | 2454948 |
| 1737070800 | 253.66 | 7.78 | 3.16 | 245.8 | 254.2 | 244.5 | 2807297 |
| 1736984400 | 245.88 | 2.79 | 1.15 | 244.32 | 248.61 | 243.24 | 2478124 |
| 1736898000 | 243.09 | 13.65 | 5.95 | 229.78 | 243.42 | 229.75 | 3167377 |
| 1736811600 | 229.44 | 4.22 | 1.87 | 225.68 | 230.11 | 224.1076 | 1788224 |
| 1736552400 | 225.22 | 0.03 | 0.01 | 228.145 | 229.63 | 223.67 | 1608428 |
| 1736379600 | 225.19 | 1.68 | 0.75 | 221.5001 | 225.525 | 220.7301 | 1346026 |
| 1736293200 | 223.51 | -0.4 | -0.18 | 224.25 | 225.9599 | 221.6328 | 1051456 |
| 1736206800 | 223.91 | 1.43 | 0.64 | 223.55 | 225.52 | 222.7492 | 1425438 |
| 1735947600 | 222.48 | 1.88 | 0.85 | 221.4915 | 224.76 | 221.4915 | 1388328 |
| 1735861200 | 220.6 | 5.73 | 2.67 | 217.7 | 222.201 | 216.9101 | 2086223 |
| 1735688400 | 214.87 | 1.8 | 0.84 | 213.16 | 215.85 | 213.16 | 1166298 |
| 1735602000 | 213.07 | 2.59 | 1.23 | 212.7541 | 215 | 210.36 | 1160648 |
| 1735342800 | 210.48 | 0.21 | 0.10 | 210.05 | 211.46 | 209.01 | 677311 |
| 1735256400 | 210.27 | -0.22 | -0.10 | 210.56 | 210.879 | 209 | 1039828 |
| 1735077840 | 210.49 | 1.11 | 0.53 | 210.19 | 210.9495 | 208.2 | 557478 |
| 1734997200 | 209.38 | 0.49 | 0.23 | 208.65 | 209.44 | 206.36 | 1373853 |
| 1734738000 | 208.89 | 2.95 | 1.43 | 205.25 | 210.23 | 205.25 | 2574059 |
| 1734651600 | 205.94 | -0.71 | -0.34 | 207.48 | 209.3006 | 203.4 | 2307544 |
| 1734565200 | 206.65 | -4.03 | -1.91 | 210.66 | 211.9 | 205.48 | 1833046 |
| 1734478800 | 210.68 | 0.14 | 0.07 | 209 | 210.83 | 207.31 | 1542024 |
| 1734392400 | 210.54 | -2.52 | -1.18 | 211.81 | 213.73 | 209.89 | 1656488 |
| 1734133200 | 213.06 | -1.57 | -0.73 | 214.905 | 215.45 | 212.42 | 1188739 |
| 1734046800 | 214.63 | -0.57 | -0.26 | 214.65 | 216.42 | 213.655 | 1215587 |
| 1733960400 | 215.2 | 2.37 | 1.11 | 212.97 | 216.3 | 212.81 | 1922767 |
| 1733874000 | 212.83 | -1.46 | -0.68 | 215.2 | 216.03 | 212.46 | 1414722 |
| 1733787600 | 214.29 | -7.64 | -3.44 | 220.21 | 220.21 | 213.88 | 2027859 |
| 1733528400 | 221.93 | -3.99 | -1.77 | 226.05 | 227.8171 | 221.53 | 1268396 |
| 1733442000 | 225.92 | 2.2 | 0.98 | 224.54 | 228.095 | 224.1429 | 1615352 |
| 1733355600 | 223.72 | 0.61 | 0.27 | 223.61 | 223.99 | 221.59 | 1160415 |
| 1733269200 | 223.11 | 0.54 | 0.24 | 224.06 | 224.07 | 221.56 | 906793 |
| 1733182800 | 222.57 | -1.44 | -0.64 | 224.3 | 224.395 | 220.245 | 1152555 |
| 1732917840 | 224.01 | 2.24 | 1.01 | 223.09 | 225.08 | 222.77 | 847688 |
| 1732750800 | 221.77 | -0.13 | -0.06 | 220.98 | 224.79 | 220.1189 | 1141247 |
| 1732664400 | 221.9 | 3.68 | 1.69 | 219.08 | 222.25 | 218.52 | 1301637 |
| 1732578000 | 218.22 | -4.38 | -1.97 | 224.12 | 224.12 | 216.87 | 2507414 |
| 1732318800 | 222.6 | -2.39 | -1.06 | 223.715 | 225.44 | 221.06 | 1462845 |
| 1732232400 | 224.99 | 4.35 | 1.97 | 220.745 | 225.27 | 218.56 | 1952095 |
| 1732146000 | 220.64 | 0.6 | 0.27 | 220.13 | 220.79 | 218.05 | 1526600 |
| 1732059600 | 220.04 | 5.29 | 2.46 | 214.42 | 220.3 | 213.88 | 2111113 |
| 1731973200 | 214.75 | 2.45 | 1.15 | 213.87 | 215.17 | 211.63 | 1451002 |
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
