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 | 5.99 | 3.18617021277 | 188 | 199.54 | 187.76 | 783348 | 193.3353316 | CS |
| 4 | 5.72 | 3.03818983375 | 188.27 | 199.54 | 174.552 | 732495 | 185.83799365 | CS |
| 12 | 29.15 | 17.6838146081 | 164.84 | 199.54 | 153.42 | 713629 | 177.00809597 | CS |
| 26 | 14.03 | 7.79617692821 | 179.96 | 199.54 | 153 | 693102 | 174.38787015 | CS |
| 52 | 63.85 | 49.0625480252 | 130.14 | 199.54 | 128.79 | 692550 | 163.88982039 | CS |
| 156 | 98.51 | 103.173439464 | 95.48 | 199.54 | 72.97 | 858437 | 115.77447547 | CS |
| 260 | 128.71 | 197.166053922 | 65.28 | 199.54 | 28.56 | 929426 | 95.52404948 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 193.99 | -1.27 | -0.65 | 194.5 | 195.94 | 193.1 | 822994 |
| 1731627600 | 195.26 | -0.51 | -0.26 | 196.615 | 199.54 | 194.1301 | 818058 |
| 1731541200 | 195.77 | 5.1 | 2.67 | 193.93 | 197.58 | 193.12 | 1026868 |
| 1731454800 | 190.67 | -2.79 | -1.44 | 192.66 | 194.62 | 189.86 | 694930 |
| 1731368400 | 193.46 | 3.02 | 1.59 | 193 | 197.52 | 191.26 | 584165 |
| 1731109200 | 190.44 | 3.02 | 1.61 | 188 | 193.93 | 187.76 | 792718 |
| 1731022800 | 187.42 | 2.78 | 1.51 | 185.65 | 191.16 | 185.65 | 910405 |
| 1730936400 | 184.64 | 2.08 | 1.14 | 174.59 | 189.9 | 174.552 | 1441954 |
| 1730850000 | 182.56 | 3.16 | 1.76 | 180.24 | 182.7 | 179.42 | 729764 |
| 1730763600 | 179.4 | -0.94 | -0.52 | 180.09 | 183.99 | 179.182 | 503504 |
| 1730500800 | 180.34 | 3.55 | 2.01 | 179.5 | 182.49 | 179.47 | 600528 |
| 1730414400 | 176.79 | -4.79 | -2.64 | 180.755 | 182.33 | 176.6 | 846252 |
| 1730328000 | 181.58 | 0.62 | 0.34 | 179.735 | 184.18 | 179.5 | 569917 |
| 1730241600 | 180.96 | -4.09 | -2.21 | 179.5 | 181.84 | 179.0076 | 644361 |
| 1730155200 | 185.05 | 3.15 | 1.73 | 183.29 | 185.9 | 182.53 | 472059 |
| 1729896000 | 181.9 | -1.53 | -0.83 | 184.13 | 185.57 | 180.775 | 596662 |
| 1729809600 | 183.43 | 2.11 | 1.16 | 181.3 | 185.985 | 180.27 | 724732 |
| 1729723200 | 181.32 | -1.55 | -0.85 | 181.98 | 183.65 | 180.11 | 694076 |
| 1729636800 | 182.87 | -3.33 | -1.79 | 183.43 | 184.43 | 182.4872 | 628943 |
| 1729550400 | 186.2 | -3.4 | -1.79 | 189.5 | 189.5 | 185.14 | 764827 |
| 1729291200 | 189.6 | 2.18 | 1.16 | 188.27 | 190.56 | 187.61 | 605182 |
| 1729204800 | 187.42 | -0.53 | -0.28 | 189.23 | 191.44 | 186.645 | 816935 |
| 1729118400 | 187.95 | 0.95 | 0.51 | 188.45 | 191.17 | 186.64 | 619587 |
| 1729032000 | 187 | -0.48 | -0.26 | 187.41 | 189.69 | 186.78 | 771721 |
| 1728945600 | 187.48 | 7.03 | 3.90 | 182.34 | 187.55 | 181.25 | 674605 |
| 1728686400 | 180.45 | 4.52 | 2.57 | 175.93 | 181.9 | 175.93 | 455903 |
| 1728600000 | 175.93 | -6.07 | -3.34 | 172.45 | 178.63 | 172.28 | 664808 |
| 1728513600 | 182 | -0.08 | -0.04 | 183.01 | 183.99 | 180.55 | 850781 |
| 1728427200 | 182.08 | 0.66 | 0.36 | 182 | 184.38 | 179.82 | 1053864 |
| 1728340800 | 181.42 | 9.41 | 5.47 | 170.3 | 181.71 | 168.83 | 863764 |
| 1728081600 | 172.01 | -0.44 | -0.26 | 174.39 | 174.39 | 170.59 | 494816 |
| 1727995200 | 172.45 | -0.06 | -0.03 | 173.33 | 173.36 | 170.1 | 574305 |
| 1727908800 | 172.51 | -2.03 | -1.16 | 172.17 | 175.475 | 171.73 | 624831 |
| 1727822400 | 174.54 | -1.98 | -1.12 | 176.66 | 177.22 | 172.24 | 497510 |
| 1727735520 | 176.52 | 2.22 | 1.27 | 173.02 | 176.71 | 171.69 | 764435 |
| 1727476800 | 174.3 | 0.28 | 0.16 | 175.13 | 176.235 | 172.41 | 686419 |
| 1727390400 | 174.02 | 3.71 | 2.18 | 172.42 | 174.78 | 171.08 | 743908 |
| 1727304000 | 170.31 | -4.11 | -2.36 | 174.56 | 174.56 | 169.76 | 527940 |
| 1727217600 | 174.42 | 0.07 | 0.04 | 174.23 | 176.39 | 173 | 500811 |
| 1727131200 | 174.35 | 0.15 | 0.09 | 175.32 | 177.99 | 173.32 | 592484 |
| 1726872000 | 174.2 | -3.95 | -2.22 | 177.64 | 178.62 | 173.85 | 2201168 |
| 1726785600 | 178.15 | 5.82 | 3.38 | 176 | 179.59 | 174.68 | 795715 |
| 1726699200 | 172.33 | 1.54 | 0.90 | 170.91 | 176.5 | 170.5 | 622529 |
| 1726612800 | 170.79 | 3.02 | 1.80 | 169.19 | 171.58 | 167.61 | 954761 |
| 1726526400 | 167.77 | 2.17 | 1.31 | 166.66 | 168.16 | 165.13 | 581017 |
| 1726267200 | 165.6 | 3.89 | 2.41 | 163.83 | 166.29 | 163.8 | 492069 |
| 1726180800 | 161.71 | 1.81 | 1.13 | 160.34 | 162.19999 | 158.22999 | 492993 |
| 1726094400 | 159.9 | 2.14 | 1.36 | 156.94 | 160.35499 | 153.41999 | 648231 |
| 1726008000 | 157.76 | 1.21 | 0.77 | 156.54 | 158.46 | 155.37 | 627514 |
| 1725921600 | 156.55 | -0.6 | -0.38 | 157.99 | 158.86 | 156.13 | 901276 |
| 1725662400 | 157.15 | -1.79 | -1.13 | 161.115 | 162.79499 | 157.1 | 676521 |
| 1725576000 | 158.94 | -1.04 | -0.65 | 160.53 | 161.19 | 157.328 | 703523 |
| 1725489600 | 159.97999 | 0.37 | 0.23 | 159.47 | 161.35 | 157.71 | 610202 |
| 1725403200 | 159.61 | -9.12 | -5.41 | 168.25 | 168.25 | 159.27 | 760686 |
| 1725057600 | 168.73 | 2.24 | 1.35 | 168.01 | 168.99 | 165.57 | 751626 |
| 1724971200 | 166.49 | 0.55 | 0.33 | 166.9 | 168.96 | 164.26 | 487750 |
| 1724884800 | 165.94 | -1.28 | -0.77 | 165.86 | 166.77 | 164.44 | 595659 |
| 1724798400 | 167.22 | -4.19 | -2.44 | 169.88 | 171.29 | 166.04 | 486138 |
| 1724712000 | 171.41 | -0.36 | -0.21 | 172.51 | 174.3 | 170.51 | 620446 |
| 1724452800 | 171.77 | 8.21 | 5.02 | 164.84 | 171.985 | 163.66999 | 664941 |
| 1724366400 | 163.56 | 0.2 | 0.12 | 162.9 | 164.9125 | 161.86 | 597039 |
| 1724280000 | 163.36 | 2.69 | 1.67 | 162 | 163.555 | 160.72999 | 495293 |
| 1724193600 | 160.66999 | -1.91 | -1.17 | 162.6 | 164.03 | 159.9 | 455583 |
| 1724107200 | 162.58 | 3 | 1.88 | 160.87 | 163.06 | 159.99 | 549598 |
| 1723848000 | 159.58 | -2.25 | -1.39 | 161.615 | 162.59 | 159.05 | 537524 |
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
