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 | 8.02 | 4.17186849771 | 192.24 | 201.62 | 191.49 | 139478 | 197.6399763 | CS |
| 4 | -14.845 | -6.90128076986 | 215.105 | 215.105 | 187.09 | 162184 | 197.91392891 | CS |
| 12 | -0.56 | -0.278856687581 | 200.82 | 227.919 | 187.09 | 142466 | 205.4424792 | CS |
| 26 | 29.92 | 17.5648702595 | 170.34 | 227.919 | 160.47 | 136725 | 197.35536384 | CS |
| 52 | 60.95 | 43.7513459192 | 139.31 | 227.919 | 135.0801 | 132707 | 178.86095627 | CS |
| 156 | 118.78 | 145.778105056 | 81.48 | 227.919 | 70.25 | 132074 | 123.85391256 | CS |
| 260 | 112.08 | 127.103651622 | 88.18 | 227.919 | 32.49 | 137934 | 99.78603911 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 200.94 | 3.02 | 1.53 | 199.245 | 201.62 | 198.51 | 111604 |
| 1735861200 | 197.92 | 1.08 | 0.55 | 199.55 | 199.68 | 196.005 | 140533 |
| 1735688400 | 196.84 | 1.09 | 0.56 | 196.17 | 198.5 | 195.11 | 156201 |
| 1735602000 | 195.75 | -0.44 | -0.22 | 192.24 | 197.65 | 191.49 | 149574 |
| 1735342800 | 196.19 | -2.29 | -1.15 | 198.11 | 198.225 | 193.03 | 89957 |
| 1735256400 | 198.48 | 1.13 | 0.57 | 195.52 | 198.8 | 194.72 | 112628 |
| 1735077840 | 197.35 | 3.78 | 1.95 | 194.57 | 197.46 | 193.6 | 66868 |
| 1734997200 | 193.57 | 1.75 | 0.91 | 191.07 | 193.95 | 190.47 | 139152 |
| 1734738000 | 191.82 | 0.46 | 0.24 | 191.27 | 193.815 | 189.3 | 491090 |
| 1734651600 | 191.36 | 3.09 | 1.64 | 191.84 | 194.1399 | 190 | 209646 |
| 1734565200 | 188.27 | -10.17 | -5.12 | 200 | 201.24 | 187.09 | 221142 |
| 1734478800 | 198.44 | -4.82 | -2.37 | 205.01 | 205.01 | 197.925 | 220301 |
| 1734392400 | 203.26 | 0.53 | 0.26 | 203.16 | 205.82 | 200.38 | 169081 |
| 1734133200 | 202.73 | -2.41 | -1.17 | 205.6 | 208.09 | 201.81 | 129659 |
| 1734046800 | 205.14 | -5.57 | -2.64 | 210.035 | 210.31 | 204.92 | 112653 |
| 1733960400 | 210.71 | 0.97 | 0.46 | 211.23 | 213.2015 | 209.58 | 151916 |
| 1733874000 | 209.74 | -0.42 | -0.20 | 209.7 | 211.115 | 207.63 | 107554 |
| 1733787600 | 210.16 | -4.6 | -2.14 | 215.105 | 215.105 | 209.15 | 139761 |
| 1733528400 | 214.76 | -0.96 | -0.45 | 216.53 | 216.53 | 213.2402 | 80705 |
| 1733442000 | 215.72 | -3.07 | -1.40 | 217.47 | 218.775 | 215.41 | 109245 |
| 1733355600 | 218.79 | 0.71 | 0.33 | 218.655 | 220.0869 | 216.9 | 172309 |
| 1733269200 | 218.08 | -3.8 | -1.71 | 222.49 | 223.8 | 217.81 | 207969 |
| 1733182800 | 221.88 | 0.61 | 0.28 | 221.985 | 223.28361 | 217.3 | 121462 |
| 1732917840 | 221.27 | 1.29 | 0.59 | 220.78 | 222.47 | 218.77 | 61925 |
| 1732750800 | 219.98 | -3.89 | -1.74 | 225.36 | 225.36 | 218.03 | 74539 |
| 1732664400 | 223.87 | -0.15 | -0.07 | 223.5 | 226.44 | 222.26 | 93429 |
| 1732578000 | 224.02 | 1.46 | 0.66 | 224.525 | 227.39 | 223.6 | 223717 |
| 1732318800 | 222.56 | 2.24 | 1.02 | 220.78 | 223.525 | 219.235 | 123088 |
| 1732232400 | 220.32 | 3.24 | 1.49 | 218.735 | 222.44 | 217.05 | 80043 |
| 1732146000 | 217.08 | -1.11 | -0.51 | 217.92 | 218.33 | 213.87 | 73477 |
| 1732059600 | 218.19 | 0.27 | 0.12 | 217 | 218.44 | 214.36 | 122631 |
| 1731973200 | 217.92 | 3.34 | 1.56 | 212.0695 | 218.66 | 210.51 | 115419 |
| 1731714000 | 214.58 | -2.99 | -1.37 | 217.25 | 218.3151 | 213.37 | 151271 |
| 1731627600 | 217.57 | -3.64 | -1.65 | 222.615 | 222.615 | 215.92 | 125700 |
| 1731541200 | 221.21 | -1.46 | -0.66 | 225.4 | 227.919 | 220.21 | 154694 |
| 1731454800 | 222.67 | -2.89 | -1.28 | 226.205 | 226.205 | 221.33 | 104465 |
| 1731368400 | 225.56 | 1.88 | 0.84 | 225.335 | 227.25 | 224.195 | 112421 |
| 1731109200 | 223.68 | 1.2 | 0.54 | 221.985 | 224.9737 | 219.97 | 146438 |
| 1731022800 | 222.48 | -4.1 | -1.81 | 226.265 | 227.53 | 222.045 | 186052 |
| 1730936400 | 226.58 | 26 | 12.96 | 215.44 | 226.95 | 212.66 | 294507 |
| 1730850000 | 200.58 | 4.68 | 2.39 | 195.7 | 201.81 | 195.7 | 127498 |
| 1730763600 | 195.9 | 2.16 | 1.11 | 193.74 | 198.59 | 191.46 | 113561 |
| 1730500800 | 193.74 | 5.14 | 2.73 | 188.18 | 201.5 | 188.08 | 177040 |
| 1730414400 | 188.6 | -6.14 | -3.15 | 190.82 | 193.11 | 188.37 | 130514 |
| 1730328000 | 194.74 | -0.07 | -0.04 | 195.296 | 197.18 | 194.21 | 109794 |
| 1730241600 | 194.81 | 1.44 | 0.74 | 192.4327 | 195.56 | 189.41 | 77055 |
| 1730155200 | 193.37 | 1.39 | 0.72 | 194.14 | 194.7 | 193.135 | 80659 |
| 1729896000 | 191.98 | 0.24 | 0.13 | 192.74 | 194.49 | 191.06 | 95914 |
| 1729809600 | 191.74 | 0.7 | 0.37 | 190.18 | 192.84 | 190 | 122204 |
| 1729723200 | 191.04 | 0.21 | 0.11 | 190.65 | 192.615 | 190 | 137826 |
| 1729636800 | 190.83 | -3.99 | -2.05 | 193.51 | 194.625 | 190.73 | 97252 |
| 1729550400 | 194.82 | -2.88 | -1.46 | 198.71 | 199.43 | 194.63 | 116187 |
| 1729291200 | 197.7 | 1.67 | 0.85 | 197.24 | 198.095 | 195 | 253049 |
| 1729204800 | 196.03 | -2.3 | -1.16 | 198.96 | 198.96 | 195.54 | 133496 |
| 1729118400 | 198.33 | 2.01 | 1.02 | 197.2 | 199.84 | 196 | 213124 |
| 1729032000 | 196.32 | -3.39 | -1.70 | 200.5 | 200.6 | 195.98 | 148712 |
| 1728945600 | 199.71 | -1.49 | -0.74 | 200.82 | 202.06 | 199.01 | 131833 |
| 1728686400 | 201.2 | 6.33 | 3.25 | 194.87 | 201.6317 | 194.87 | 114300 |
| 1728600000 | 194.87 | -4.88 | -2.44 | 197.15 | 197.15 | 193.4 | 127595 |
| 1728513600 | 199.75 | 0.68 | 0.34 | 196.98 | 201.395 | 196.54 | 76900 |
| 1728427200 | 199.07 | -0.06 | -0.03 | 199.57 | 201.26 | 199.05 | 71796 |
| 1728340800 | 199.13 | 0.14 | 0.07 | 196.95 | 200.25 | 196.62 | 95213 |
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
