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 | -11.4475 | -5.72174738841 | 200.07 | 200.988 | 184.22 | 1576198 | 193.01220111 | CS |
| 4 | -28.3525 | -13.0671736375 | 216.975 | 225.7 | 184.22 | 1166730 | 204.91663998 | CS |
| 12 | 13.0225 | 7.4160022779 | 175.6 | 225.7 | 170.1 | 1123500 | 198.88815252 | CS |
| 26 | 42.4125 | 29.0079337939 | 146.21 | 225.7 | 145.25 | 1046463 | 181.59683235 | CS |
| 52 | 49.3725 | 35.4560143627 | 139.25 | 225.7 | 128.31 | 1036178 | 161.59340584 | CS |
| 156 | 44.1925 | 30.5978674791 | 144.43 | 225.7 | 108.53 | 1242177 | 153.53782659 | CS |
| 260 | 19.0625 | 11.2423330974 | 169.56 | 225.7 | 85.09 | 1113625 | 146.19894921 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 185.42 | -0.73 | -0.39 | 190.415 | 191.49 | 184.86 | 1527927 |
| 1734565200 | 186.15 | -10 | -5.10 | 196.96 | 197.73 | 185.79 | 1865707 |
| 1734478800 | 196.15 | -3.57 | -1.79 | 197.805 | 199.06 | 194.59 | 1397380 |
| 1734392400 | 199.72 | 0.43 | 0.22 | 198.86 | 200.3999 | 197.905 | 1442405 |
| 1734133200 | 199.29 | -0.66 | -0.33 | 200.07 | 200.988 | 197.28 | 1647572 |
| 1734046800 | 199.95 | -2.02 | -1.00 | 201.77 | 203.2 | 199.13 | 1701373 |
| 1733960400 | 201.97 | -5.02 | -2.43 | 207.18 | 208.4491 | 201.69 | 1952747 |
| 1733874000 | 206.99 | 0.26 | 0.13 | 207.765 | 210.66 | 206.38 | 932373 |
| 1733787600 | 206.73 | -4.53 | -2.14 | 209.72 | 210.92 | 206.475 | 1177891 |
| 1733528400 | 211.26 | -1.16 | -0.55 | 212.775 | 214.48 | 210.335 | 785525 |
| 1733442000 | 212.42 | 0.54 | 0.25 | 212.905 | 215.05 | 212.055 | 879418 |
| 1733355600 | 211.88 | -2.45 | -1.14 | 212.9 | 214.59 | 210.07 | 1079335 |
| 1733269200 | 214.33 | -1.36 | -0.63 | 215.94 | 216.95 | 213.74 | 593827 |
| 1733182800 | 215.69 | -4.3 | -1.95 | 219.2 | 219.83 | 214.725 | 897006 |
| 1732917840 | 219.99 | -0.81 | -0.37 | 222.75 | 222.75 | 218.9065 | 536903 |
| 1732750800 | 220.8 | 0.05 | 0.02 | 223.24 | 224.225 | 220.65 | 580044 |
| 1732664400 | 220.75 | -1.2 | -0.54 | 220 | 221.59 | 219.111 | 770343 |
| 1732578000 | 221.95 | 0.83 | 0.38 | 222.96 | 225.7 | 221.89 | 1457924 |
| 1732318800 | 221.12 | 4.5 | 2.08 | 216.975 | 221.518 | 216.3 | 942179 |
| 1732232400 | 216.62 | 3.1 | 1.45 | 214.385 | 218.92 | 214.1066 | 742969 |
| 1732146000 | 213.52 | -0.19 | -0.09 | 214.165 | 214.27 | 211.4 | 639430 |
| 1732059600 | 213.71 | -1.11 | -0.52 | 211.81 | 214.69 | 211.21 | 553869 |
| 1731973200 | 214.82 | 0.08 | 0.04 | 213.71 | 215.67 | 213.71 | 739537 |
| 1731714000 | 214.74 | 1.47 | 0.69 | 215.275 | 216.19 | 212.57 | 799107 |
| 1731627600 | 213.27 | 1.34 | 0.63 | 212.615 | 213.955 | 211.56 | 911080 |
| 1731541200 | 211.93 | -1.3 | -0.61 | 213.69 | 216.5957 | 211.81 | 699170 |
| 1731454800 | 213.23 | -1.41 | -0.66 | 213.18 | 215.805 | 212.88 | 1058454 |
| 1731368400 | 214.64 | 5.23 | 2.50 | 213.02 | 216.82 | 212.995 | 1218764 |
| 1731109200 | 209.41 | 1.3 | 0.62 | 208.8 | 211.52 | 207.39 | 926256 |
| 1731022800 | 208.11 | -8.45 | -3.90 | 212.82 | 212.9 | 206.6201 | 1517777 |
| 1730936400 | 216.56 | 23.42 | 12.13 | 207.59 | 216.84 | 205.77 | 3079632 |
| 1730850000 | 193.14 | 2.47 | 1.30 | 191.42 | 194.54 | 190.9 | 1201948 |
| 1730763600 | 190.67 | -1.58 | -0.82 | 191.6 | 192.51 | 189.25 | 735389 |
| 1730500800 | 192.25 | -2.43 | -1.25 | 195.58 | 196.71 | 191.89 | 913817 |
| 1730414400 | 194.68 | -2.88 | -1.46 | 197.56 | 197.89 | 194.135 | 1065557 |
| 1730328000 | 197.56 | 1.84 | 0.94 | 195.955 | 199.5 | 195.84 | 854110 |
| 1730241600 | 195.72 | -1.51 | -0.77 | 198 | 198.35 | 195.57 | 815995 |
| 1730155200 | 197.23 | 4.66 | 2.42 | 193.97 | 197.775 | 193.4 | 1000346 |
| 1729896000 | 192.57 | -1.93 | -0.99 | 195.14 | 196.4 | 191.8 | 1086483 |
| 1729809600 | 194.5 | 0.65 | 0.34 | 193.13 | 195.95 | 192.89 | 1224463 |
| 1729723200 | 193.85 | -0.22 | -0.11 | 193.82 | 195.13 | 191.7 | 1157393 |
| 1729636800 | 194.07 | 0.44 | 0.23 | 195.085 | 195.56 | 192.7216 | 1082760 |
| 1729550400 | 193.63 | -3.92 | -1.98 | 197.75 | 197.77 | 192.93 | 1072158 |
| 1729291200 | 197.55 | -1.32 | -0.66 | 200.5 | 200.5 | 196.22 | 1632532 |
| 1729204800 | 198.87 | 9.52 | 5.03 | 198.18 | 200.9399 | 193.4 | 3219775 |
| 1729118400 | 189.35 | 3.47 | 1.87 | 187.65 | 190.41 | 186.245 | 1557359 |
| 1729032000 | 185.88 | 0.32 | 0.17 | 187.08 | 190.23 | 185.28 | 1814335 |
| 1728945600 | 185.56 | 0.37 | 0.20 | 185.19 | 186.91 | 182.905 | 966955 |
| 1728686400 | 185.19 | 6.11 | 3.41 | 180.36 | 185.98 | 179.85 | 1136115 |
| 1728600000 | 179.08 | -0.07 | -0.04 | 178.88 | 179.54 | 177.575 | 818754 |
| 1728513600 | 179.15 | 1.63 | 0.92 | 177.46 | 180.54 | 177.16 | 661535 |
| 1728427200 | 177.52 | -0.31 | -0.17 | 177.395 | 178.75 | 176.99 | 820853 |
| 1728340800 | 177.83 | -0.91 | -0.51 | 177.86 | 178.53 | 176.67 | 821502 |
| 1728081600 | 178.74 | 6.4 | 3.71 | 177.21 | 178.97 | 176.155 | 1071526 |
| 1727995200 | 172.34 | -0.88 | -0.51 | 172.79 | 172.82 | 170.1 | 818023 |
| 1727908800 | 173.22 | 0.5 | 0.29 | 173.97 | 175.88 | 172.12 | 1073886 |
| 1727822400 | 172.72 | -5.4 | -3.03 | 176.67 | 178.17 | 171.9 | 953459 |
| 1727735520 | 178.12 | 2.7 | 1.54 | 175.48 | 178.33 | 174.77 | 796043 |
| 1727476800 | 175.42 | 0.14 | 0.08 | 175.6 | 177.61 | 174.49 | 859515 |
| 1727390400 | 175.28 | 2.62 | 1.52 | 174.55 | 176.08 | 173.56 | 1058826 |
| 1727304000 | 172.66 | -2.13 | -1.22 | 175.24 | 175.59 | 172.505 | 938794 |
| 1727217600 | 174.79 | -2.83 | -1.59 | 177.37 | 178.165 | 173.57 | 1040154 |
| 1727131200 | 177.62 | -1.94 | -1.08 | 179.21 | 180.635 | 176.46 | 1272882 |
| 1726872000 | 179.56 | -0.3 | -0.17 | 178.9 | 180.25 | 177.35 | 2518937 |
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
