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 | -10.65 | -4.45681285571 | 238.96 | 238.96 | 228.31 | 946542 | 233.24532491 | DR |
| 4 | -1.39 | -0.605137135394 | 229.7 | 243.01 | 228.12 | 1008385 | 234.38867918 | DR |
| 12 | 10.28 | 4.71494748429 | 218.03 | 243.01 | 210.38 | 856076 | 226.95542958 | DR |
| 26 | 38.33 | 20.1758079798 | 189.98 | 243.01 | 179.4311 | 831412 | 212.75130952 | DR |
| 52 | 80.13 | 54.0761236334 | 148.18 | 243.01 | 147.6 | 794294 | 194.43867332 | DR |
| 156 | 85.96 | 60.3863716192 | 142.35 | 243.01 | 78.22 | 956887 | 135.56726165 | DR |
| 260 | 94.04 | 70.0379831682 | 134.27 | 243.01 | 78.22 | 902925 | 133.81817189 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 228.31 | -3.09 | -1.34 | 228.96 | 229.37 | 227.52 | 820752 |
| 1731627600 | 231.4 | 1.4 | 0.61 | 232.13 | 234.24 | 231.275 | 831675 |
| 1731541200 | 230 | -4.47 | -1.91 | 231.6 | 232.78 | 228.43 | 1488359 |
| 1731454800 | 234.47 | -1.39 | -0.59 | 235.89 | 236.615 | 233.14 | 888074 |
| 1731368400 | 235.86 | -1.7 | -0.72 | 237.4 | 237.57 | 234.62 | 856097 |
| 1731109200 | 237.56 | -2.63 | -1.09 | 239.14 | 239.23 | 236.74 | 706551 |
| 1731022800 | 240.19 | 8.89 | 3.84 | 236.74 | 240.372 | 236.69 | 839804 |
| 1730936400 | 231.3 | -4.6 | -1.95 | 230.01 | 231.63 | 228.26 | 1812540 |
| 1730850000 | 235.9 | 3.07 | 1.32 | 234.08 | 236.2 | 234.02 | 836247 |
| 1730763600 | 232.83 | -0.28 | -0.12 | 233.04 | 233.45 | 231.675 | 416676 |
| 1730500800 | 233.11 | -0.53 | -0.23 | 234.75 | 235.56 | 233.11 | 745044 |
| 1730414400 | 233.64 | -3.71 | -1.56 | 235.95 | 235.95 | 231.45 | 889770 |
| 1730328000 | 237.35 | -4.96 | -2.05 | 238.7 | 240.5599 | 237.19 | 820779 |
| 1730241600 | 242.31 | 2.03 | 0.84 | 240.45 | 243.01 | 240 | 802115 |
| 1730155200 | 240.28 | 2.59 | 1.09 | 240.82 | 240.99 | 239.73 | 874590 |
| 1729896000 | 237.69 | -0.61 | -0.26 | 238.89 | 240.08 | 237.445 | 741483 |
| 1729809600 | 238.3 | 3.71 | 1.58 | 237.2 | 238.48 | 236.32 | 1369390 |
| 1729723200 | 234.59 | 2.27 | 0.98 | 235.22 | 236.81 | 234.085 | 1099267 |
| 1729636800 | 232.32 | 2.84 | 1.24 | 236.33 | 237.72 | 231.0903 | 2153517 |
| 1729550400 | 229.48 | -0.96 | -0.42 | 229.59 | 230.84 | 228.12 | 1507944 |
| 1729291200 | 230.44 | 1.6 | 0.70 | 229.7 | 231.6 | 229.39 | 653655 |
| 1729204800 | 228.84 | -0.6 | -0.26 | 229.71 | 229.97 | 227.68 | 576341 |
| 1729118400 | 229.44 | -0.08 | -0.03 | 230.08 | 230.25 | 228.49 | 917446 |
| 1729032000 | 229.52 | -2.28 | -0.98 | 231.66 | 231.86 | 227.825 | 1066859 |
| 1728945600 | 231.8 | 3.65 | 1.60 | 230.27 | 232.23 | 230.179 | 678910 |
| 1728686400 | 228.15 | 3.38 | 1.50 | 226.18 | 228.63 | 225.67 | 553182 |
| 1728600000 | 224.77 | -4.13 | -1.80 | 224.89 | 225.4999 | 223.7 | 685897 |
| 1728513600 | 228.9 | 2.27 | 1.00 | 225.58 | 228.91 | 225.54 | 762690 |
| 1728427200 | 226.63 | 8.5 | 3.90 | 223.76 | 226.79 | 223.26 | 1102771 |
| 1728340800 | 218.13 | -2.75 | -1.25 | 220.47 | 220.69 | 217.515 | 801071 |
| 1728081600 | 220.88 | 0.41 | 0.19 | 220.31 | 221.04 | 219.47 | 955321 |
| 1727995200 | 220.47 | -4.16 | -1.85 | 221.58 | 221.84 | 219.86 | 756892 |
| 1727908800 | 224.63 | -1.18 | -0.52 | 223.59 | 225.57 | 222.33 | 534565 |
| 1727822400 | 225.81 | -3.29 | -1.44 | 230.63 | 230.67 | 224.735 | 731582 |
| 1727736000 | 229.1 | 1.1 | 0.48 | 229.6 | 229.89 | 227.2824 | 488480 |
| 1727476800 | 228 | -0.11 | -0.05 | 228.64 | 229.68 | 227.73 | 616798 |
| 1727390400 | 228.11 | 4.82 | 2.16 | 229.64 | 229.75 | 226.66 | 1056964 |
| 1727304000 | 223.29 | -7.64 | -3.31 | 224.96 | 225.92 | 223.29 | 1305191 |
| 1727217600 | 230.93 | 0.49 | 0.21 | 229.92 | 231.13 | 228.26 | 572902 |
| 1727131200 | 230.44 | 1.63 | 0.71 | 230.47 | 230.85 | 229.77 | 374597 |
| 1726872000 | 228.81 | -0.16 | -0.07 | 229.18 | 229.28 | 227.01 | 587778 |
| 1726785600 | 228.97 | 7.09 | 3.20 | 229.14 | 230.19 | 228.2712 | 782904 |
| 1726699200 | 221.88 | -0.18 | -0.08 | 222.46 | 224.05 | 221.15 | 590989 |
| 1726612800 | 222.06 | -1.54 | -0.69 | 223.26 | 223.51 | 221.3423 | 621758 |
| 1726526400 | 223.6 | 2.32 | 1.05 | 223.52 | 223.9 | 222.3001 | 645864 |
| 1726267200 | 221.28 | 0.27 | 0.12 | 221.2 | 222.65 | 220.73 | 547412 |
| 1726180800 | 221.01 | 3.39 | 1.56 | 218.46 | 221.18 | 217.88 | 562658 |
| 1726094400 | 217.62 | 3.7 | 1.73 | 214.82 | 217.93 | 212.11 | 732158 |
| 1726008000 | 213.92 | -0.06 | -0.03 | 213.395 | 214.56 | 210.805 | 1422077 |
| 1725921600 | 213.98 | 2.65 | 1.25 | 212.08 | 214.535 | 211.66 | 836033 |
| 1725662400 | 211.33 | -1.27 | -0.60 | 214.4 | 214.81 | 210.38 | 682395 |
| 1725576000 | 212.6 | -2.83 | -1.31 | 212.51 | 214.19 | 211.92 | 1305019 |
| 1725489600 | 215.43 | -1.06 | -0.49 | 213.74 | 216.22 | 213.41 | 586800 |
| 1725403200 | 216.49 | -3.22 | -1.47 | 220.34 | 220.525 | 215.52 | 779579 |
| 1725057600 | 219.71 | 0.93 | 0.43 | 218.85 | 219.85 | 217.59 | 355957 |
| 1724971200 | 218.78 | 1.85 | 0.85 | 219.45 | 221.24 | 218.25 | 736357 |
| 1724884800 | 216.93 | -0.9 | -0.41 | 218.63 | 219.04 | 216.59 | 642894 |
| 1724798400 | 217.83 | 1.97 | 0.91 | 216.55 | 218.655 | 216.38 | 1007360 |
| 1724712000 | 215.86 | -3.29 | -1.50 | 217.41 | 217.79 | 215.86 | 1566563 |
| 1724452800 | 219.15 | 1.9 | 0.87 | 218.03 | 220.13 | 217.46 | 1285159 |
| 1724366400 | 217.25 | -1.62 | -0.74 | 219.68 | 220.1 | 217.15 | 1449630 |
| 1724280000 | 218.87 | 1.1 | 0.51 | 218.82 | 219.5 | 217.8 | 471819 |
| 1724193600 | 217.77 | -1.27 | -0.58 | 219.18 | 220.12 | 217.13 | 567976 |
| 1724107200 | 219.04 | 2.87 | 1.33 | 216.16 | 219.06 | 215.895 | 558676 |
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
