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 | 2.2303 | 1.07344659961 | 207.77 | 210.71 | 203.4663 | 2099215 | 205.97556685 | CS |
| 4 | 20.2803 | 10.6895951929 | 189.72 | 214.19 | 185.54 | 1979179 | 200.87371963 | CS |
| 12 | 26.8303 | 14.6477589125 | 183.17 | 214.19 | 172.89 | 1840395 | 190.15218082 | CS |
| 26 | 52.3903 | 33.2404669754 | 157.61 | 214.19 | 148.08 | 1798043 | 177.53084222 | CS |
| 52 | 81.4603 | 63.3735024117 | 128.54 | 214.19 | 127.08 | 1902609 | 163.29218646 | CS |
| 156 | 7.2403 | 3.57087196686 | 202.76 | 228.1425 | 109.4 | 2267935 | 154.48233419 | CS |
| 260 | 58.6403 | 38.7422700846 | 151.36 | 228.1425 | 79.41 | 2236589 | 149.11567026 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 205.75 | 1.8 | 0.88 | 205.41 | 207.905 | 203.95 | 3182239 |
| 1732146000 | 203.95 | -0.91 | -0.44 | 205.21 | 205.62 | 203.4663 | 1606180 |
| 1732059600 | 204.86 | -1.97 | -0.95 | 204.5 | 206.8999 | 204.36 | 1543382 |
| 1731973200 | 206.83 | -0.85 | -0.41 | 207.7 | 208.41 | 206.41 | 1652647 |
| 1731714000 | 207.68 | -0.28 | -0.13 | 207.77 | 210.04 | 206.4 | 2511628 |
| 1731627600 | 207.96 | -1.34 | -0.64 | 209.3 | 210.4 | 207.17 | 1482861 |
| 1731541200 | 209.3 | -1.74 | -0.82 | 212.11 | 214.19 | 208.69 | 1653637 |
| 1731454800 | 211.04 | 1.33 | 0.63 | 208.38 | 211.4 | 208.38 | 2207119 |
| 1731368400 | 209.71 | 5.74 | 2.81 | 206.28 | 210.43 | 206.28 | 2578686 |
| 1731109200 | 203.97 | 0.76 | 0.37 | 203.8 | 205.2 | 201.66 | 1888929 |
| 1731022800 | 203.21 | -1.76 | -0.86 | 202.88 | 203.835 | 200.88 | 3633890 |
| 1730936400 | 204.97 | 16.17 | 8.56 | 199 | 205.06 | 198.45 | 3768045 |
| 1730850000 | 188.8 | 2.85 | 1.53 | 186.21 | 188.86 | 185.7 | 1523084 |
| 1730763600 | 185.95 | -1.2 | -0.64 | 187.26 | 188.3 | 185.54 | 1429449 |
| 1730500800 | 187.15 | -1.12 | -0.59 | 189.5 | 191.37 | 187 | 1971479 |
| 1730414400 | 188.27 | -1.95 | -1.03 | 189.93 | 191.84 | 188.18 | 1801253 |
| 1730328000 | 190.22 | 2.37 | 1.26 | 187.26 | 191.87 | 186.77 | 1634866 |
| 1730241600 | 187.85 | -1.98 | -1.04 | 189.5 | 189.9999 | 187.415 | 1005987 |
| 1730155200 | 189.83 | 4.01 | 2.16 | 187.5 | 190.12 | 186.272 | 1189177 |
| 1729896000 | 185.82 | -3.12 | -1.65 | 189.72 | 190.64 | 185.63 | 1319037 |
| 1729809600 | 188.94 | 0.73 | 0.39 | 188.93 | 189.69 | 186.96 | 1222595 |
| 1729723200 | 188.21 | 1.93 | 1.04 | 185.85 | 188.53 | 185.8 | 2014494 |
| 1729636800 | 186.28 | 0.64 | 0.34 | 185.8 | 186.81 | 183.86 | 1975144 |
| 1729550400 | 185.64 | -3.74 | -1.97 | 189.27 | 189.805 | 185.34 | 1680848 |
| 1729291200 | 189.38 | 0.58 | 0.31 | 190.57 | 191.49 | 188.01 | 1852575 |
| 1729204800 | 188.8 | -1.13 | -0.59 | 190.99 | 192.929 | 188.74 | 2841230 |
| 1729118400 | 189.93 | -2.41 | -1.25 | 192.6 | 193.85 | 189.62 | 2920313 |
| 1729032000 | 192.34 | 3.82 | 2.03 | 189.8 | 196.64 | 189.6841 | 2972129 |
| 1728945600 | 188.52 | 0.75 | 0.40 | 187.72 | 189.69 | 186.125 | 2204896 |
| 1728686400 | 187.77 | 4.4 | 2.40 | 185 | 189.17 | 184.705 | 1386806 |
| 1728600000 | 183.37 | 0.1 | 0.05 | 182.68 | 184.425 | 182.23 | 1450579 |
| 1728513600 | 183.27 | 2.41 | 1.33 | 180.77 | 184.04 | 180.5 | 1084412 |
| 1728427200 | 180.86 | -1.37 | -0.75 | 183.02 | 183.4 | 180.44 | 1449472 |
| 1728340800 | 182.23 | -0.03 | -0.02 | 181.98 | 183.249 | 180.42 | 1427409 |
| 1728081600 | 182.26 | 3.87 | 2.17 | 181.35 | 182.9 | 179.94 | 1103791 |
| 1727995200 | 178.39 | -1.01 | -0.56 | 177.88 | 179.45 | 176.925 | 1706129 |
| 1727908800 | 179.4 | -0.49 | -0.27 | 180.49 | 182.07 | 178.75 | 1393970 |
| 1727822400 | 179.89 | -4.96 | -2.68 | 183.49 | 183.74 | 178.3879 | 1664897 |
| 1727736000 | 184.85 | 1.78 | 0.97 | 182.75 | 185.32 | 181.67 | 1488585 |
| 1727476800 | 183.07 | -0.25 | -0.14 | 183.74 | 184.715 | 182.34 | 925237 |
| 1727390400 | 183.32 | 1.55 | 0.85 | 183.73 | 184.3099 | 182.0902 | 1445537 |
| 1727304000 | 181.77 | -2.85 | -1.54 | 184.47 | 184.47 | 181.39 | 1206425 |
| 1727217600 | 184.62 | -0.47 | -0.25 | 185.88 | 186.325 | 183.33 | 1404168 |
| 1727131200 | 185.09 | -1.27 | -0.68 | 186.6 | 187.77 | 184.85 | 1545021 |
| 1726872000 | 186.36 | -0.84 | -0.45 | 185.88 | 187.16 | 185.5521 | 2647918 |
| 1726785600 | 187.2 | 4.63 | 2.54 | 185.09 | 187.78 | 183.82 | 2140266 |
| 1726699200 | 182.57 | 1.08 | 0.60 | 181.85 | 185.5 | 180.65 | 1458746 |
| 1726612800 | 181.49 | 0.57 | 0.32 | 181.52 | 182.88 | 180.73 | 2024758 |
| 1726526400 | 180.92 | 3.68 | 2.08 | 178.23 | 181.02 | 178.23 | 1187640 |
| 1726267200 | 177.24 | -0.36 | -0.20 | 178.1 | 180 | 176.23 | 1744188 |
| 1726180800 | 177.6 | 0.48 | 0.27 | 177.52 | 178.61 | 175.19 | 1939031 |
| 1726094400 | 177.12 | -1.66 | -0.93 | 176.97 | 177.5 | 172.89 | 1879140 |
| 1726008000 | 178.78 | -3.83 | -2.10 | 183.35 | 183.57 | 175.95 | 2628212 |
| 1725921600 | 182.61 | 5.91 | 3.34 | 178.48 | 183.365 | 177.57 | 2900693 |
| 1725662400 | 176.7 | -4.25 | -2.35 | 180.71 | 182.11 | 175.565 | 1679479 |
| 1725576000 | 180.95 | -1.41 | -0.77 | 183.8 | 184.27 | 179.72 | 1230620 |
| 1725489600 | 182.36 | -2.14 | -1.16 | 184.5 | 185.23 | 181.08 | 1621552 |
| 1725403200 | 184.5 | -0.59 | -0.32 | 184.19 | 185.84 | 183.45 | 1572317 |
| 1725057600 | 185.09 | 2.05 | 1.12 | 183.17 | 185.57 | 182.9 | 1978518 |
| 1724971200 | 183.04 | 1.26 | 0.69 | 182.71 | 184.56 | 180.12 | 1034041 |
| 1724884800 | 181.78 | 2.63 | 1.47 | 178.58 | 183.26 | 178.58 | 1577719 |
| 1724798400 | 179.15 | 1.04 | 0.58 | 178.02 | 179.27 | 177.355 | 1335663 |
| 1724712000 | 178.11 | 0.01 | 0.01 | 179.29 | 179.96 | 177.7 | 1009660 |
| 1724452800 | 178.1 | 3.18 | 1.82 | 176.15 | 180.19 | 175.75 | 1752065 |
| 1724366400 | 174.92 | 1.55 | 0.89 | 173.56 | 175.73 | 173.21 | 1530142 |
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
