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 | 3.14875 | 1.53216388497 | 205.51 | 209.5 | 202.72 | 622984 | 206.77943096 | CS |
| 4 | -6.82625 | -3.16785391095 | 215.485 | 220.28 | 202.72 | 569126 | 212.61154218 | CS |
| 12 | -24.60625 | -10.5486249545 | 233.265 | 234.74 | 202.72 | 597992 | 219.4664096 | CS |
| 26 | -6.17125 | -2.87262021133 | 214.83 | 248.24 | 202.72 | 507127 | 225.85318585 | CS |
| 52 | -10.83125 | -4.93473506766 | 219.49 | 248.24 | 197.82 | 497353 | 223.29736866 | CS |
| 156 | -33.39125 | -13.7951869448 | 242.05 | 255.9325 | 159.21 | 493393 | 211.52739103 | CS |
| 260 | 56.47875 | 37.113122618 | 152.18 | 255.9325 | 105.69 | 521677 | 198.17894781 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 208.68 | 0.68 | 0.33 | 207.87 | 209.12 | 206.71 | 157146 |
| 1734997200 | 208 | 0.51 | 0.25 | 205.73 | 208.46 | 204.92 | 465674 |
| 1734738000 | 207.49 | 3.15 | 1.54 | 203.7 | 208.56 | 203.01 | 1250920 |
| 1734651600 | 204.34 | -2.67 | -1.29 | 204.94 | 206.79 | 202.72 | 709557 |
| 1734565200 | 207.01 | -2.5 | -1.19 | 209.76 | 210.69 | 206.88 | 559635 |
| 1734478800 | 209.51 | -1.52 | -0.72 | 212.16 | 213.92 | 209.44 | 500380 |
| 1734392400 | 211.03 | -3.19 | -1.49 | 215.05 | 215.62 | 210.68 | 668694 |
| 1734133200 | 214.22 | -2.19 | -1.01 | 215.66 | 216.9 | 213.52 | 526044 |
| 1734046800 | 216.41 | 6.79 | 3.24 | 210.22 | 216.55 | 208.29 | 690405 |
| 1733960400 | 209.62 | -4.6 | -2.15 | 214.95 | 217.21 | 209.38 | 498651 |
| 1733874000 | 214.22 | -1.41 | -0.65 | 215.41 | 215.41 | 209.6 | 563431 |
| 1733787600 | 215.63 | -0.26 | -0.12 | 216.01 | 217.4099 | 215.33 | 434538 |
| 1733528400 | 215.89 | -1.54 | -0.71 | 217.43 | 219.3 | 214.345 | 604670 |
| 1733442000 | 217.43 | 0.18 | 0.08 | 216.6 | 218.4 | 215.5 | 654760 |
| 1733355600 | 217.25 | 0.6 | 0.28 | 215.89 | 219.65 | 214.5 | 552847 |
| 1733269200 | 216.65 | -2.21 | -1.01 | 218.51 | 219.04 | 216.13 | 627907 |
| 1733182800 | 218.86 | -0.2 | -0.09 | 219.06 | 220.28 | 218.185 | 613722 |
| 1732917840 | 219.06 | 1.59 | 0.73 | 216.33 | 219.53 | 215.485 | 342972 |
| 1732750800 | 217.47 | 1.41 | 0.65 | 216 | 219 | 214.64 | 406716 |
| 1732664400 | 216.06 | -0.06 | -0.03 | 216.07 | 216.44 | 213.31 | 473023 |
| 1732578000 | 216.12 | 1.78 | 0.83 | 215.91 | 218.09 | 214.89 | 869948 |
| 1732318800 | 214.34 | -1.43 | -0.66 | 216.49 | 218.375 | 213.58 | 503485 |
| 1732232400 | 215.77 | 3.52 | 1.66 | 212.55 | 216.1737 | 210.79 | 1041610 |
| 1732146000 | 212.25 | 0.25 | 0.12 | 210.08 | 213.48 | 208.95 | 761103 |
| 1732059600 | 212 | -5.09 | -2.34 | 213.95 | 215.5 | 211.87 | 511364 |
| 1731973200 | 217.09 | -3.03 | -1.38 | 220 | 221.71 | 216.96 | 599464 |
| 1731714000 | 220.12 | -1.07 | -0.48 | 221 | 221.91 | 219.34 | 540421 |
| 1731627600 | 221.19 | -1.08 | -0.49 | 221.78 | 224.085 | 220.775 | 547705 |
| 1731541200 | 222.27 | -0.46 | -0.21 | 221.57 | 223.295 | 220.35 | 521471 |
| 1731454800 | 222.73 | 0.87 | 0.39 | 223.05 | 224.92 | 221.68 | 641993 |
| 1731368400 | 221.86 | 2.67 | 1.22 | 220.26 | 223.47189 | 219.2089 | 663627 |
| 1731109200 | 219.19 | 3.69 | 1.71 | 214 | 220.25 | 211.74 | 1071278 |
| 1731022800 | 215.5 | -12.02 | -5.28 | 225.05 | 225.05 | 211.305 | 1330240 |
| 1730936400 | 227.52 | 0.08 | 0.04 | 234.73 | 234.73 | 225.62 | 1399350 |
| 1730850000 | 227.44 | 1.62 | 0.72 | 224.89 | 228.41 | 222.86 | 1262507 |
| 1730763600 | 225.82 | 0.64 | 0.28 | 225.32 | 229.375 | 223.88 | 918612 |
| 1730500800 | 225.18 | 3.33 | 1.50 | 222.49 | 226.835 | 221.89 | 487798 |
| 1730414400 | 221.85 | -2.54 | -1.13 | 222.48 | 224.37 | 221.67 | 413153 |
| 1730328000 | 224.39 | 0.52 | 0.23 | 223.52 | 225.64 | 222.32 | 434615 |
| 1730241600 | 223.87 | -0.14 | -0.06 | 223.28 | 224.9 | 222.03 | 495299 |
| 1730155200 | 224.01 | -0.11 | -0.05 | 225.65 | 227.5 | 223.41 | 491131 |
| 1729896000 | 224.12 | -3.12 | -1.37 | 227.9 | 227.9 | 222.91 | 409567 |
| 1729809600 | 227.24 | 6.09 | 2.75 | 223.64 | 230.7 | 222.7 | 739489 |
| 1729723200 | 221.15 | -0.4 | -0.18 | 221.1 | 222.0699 | 219.68 | 507924 |
| 1729636800 | 221.55 | -2.82 | -1.26 | 223.79 | 223.79 | 221.22 | 406559 |
| 1729550400 | 224.37 | -1.28 | -0.57 | 224.85 | 225.51 | 223.39 | 406573 |
| 1729291200 | 225.65 | 0.65 | 0.29 | 226.69 | 226.69 | 224 | 607688 |
| 1729204800 | 225 | -0.99 | -0.44 | 227.56 | 228.03 | 223.14 | 648116 |
| 1729118400 | 225.99 | -0.71 | -0.31 | 226.64 | 229.68 | 224.88 | 565862 |
| 1729032000 | 226.7 | -1.51 | -0.66 | 228.21 | 232.55 | 225.42 | 601894 |
| 1728945600 | 228.21 | 1.31 | 0.58 | 227.06 | 228.945 | 224.72 | 282048 |
| 1728686400 | 226.9 | 0.74 | 0.33 | 227.23 | 228.9599 | 225.42 | 360781 |
| 1728600000 | 226.16 | -0.99 | -0.44 | 226.99 | 228 | 224.7 | 376126 |
| 1728513600 | 227.15 | -0.07 | -0.03 | 227.45 | 229.26 | 226.07 | 1038528 |
| 1728427200 | 227.22 | 1.2 | 0.53 | 226.88 | 228.0597 | 224.89 | 329551 |
| 1728340800 | 226.02 | -5 | -2.16 | 229.74 | 229.74 | 224.905 | 340702 |
| 1728081600 | 231.02 | -1.84 | -0.79 | 234.08 | 234.26 | 230.85 | 378390 |
| 1727995200 | 232.86 | -1.87 | -0.80 | 234.08 | 234.41 | 231.82 | 241325 |
| 1727908800 | 234.73 | -1.05 | -0.45 | 234.54 | 236.68 | 231.91 | 316382 |
| 1727822400 | 235.78 | -6.76 | -2.79 | 241.85 | 241.85 | 233.555 | 797879 |
| 1727736000 | 242.54 | 3.49 | 1.46 | 239.23 | 243.19 | 238.695 | 530476 |
| 1727476800 | 239.05 | 2.3 | 0.97 | 237.5 | 242 | 237.2 | 312169 |
| 1727390400 | 236.75 | 0.34 | 0.14 | 237.76 | 237.85 | 235.2099 | 414605 |
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
