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 | 14.52 | 6.26131953428 | 231.9 | 250.99 | 231.9 | 34672 | 242.75736304 | CS |
| 4 | 20.71 | 9.17549067387 | 225.71 | 250.99 | 213.6507 | 31167 | 235.62535245 | CS |
| 12 | 40.57 | 19.7085256255 | 205.85 | 250.99 | 190.42 | 28956 | 218.16769139 | CS |
| 26 | 14.04 | 6.04182804028 | 232.38 | 252.16 | 190.42 | 36638 | 219.86804502 | CS |
| 52 | 16.17 | 7.02280130293 | 230.25 | 263.39 | 190.42 | 42886 | 227.00863004 | CS |
| 156 | 16.17 | 7.02280130293 | 230.25 | 263.39 | 190.42 | 42886 | 227.00863004 | CS |
| 260 | 16.17 | 7.02280130293 | 230.25 | 263.39 | 190.42 | 42886 | 227.00863004 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 247.67 | 3.64 | 1.49 | 241.78 | 248.5197 | 239.01 | 46386 |
| 1732578000 | 244.03 | 1.94 | 0.80 | 243.98 | 249.76 | 243.98 | 46715 |
| 1732318800 | 242.09 | 2.69 | 1.12 | 242.39 | 244.82 | 240.685 | 30839 |
| 1732232400 | 239.4 | 4.92 | 2.10 | 232.51 | 240.62 | 232.51 | 28925 |
| 1732146000 | 234.48 | 2.12 | 0.91 | 231.9 | 234.48 | 231.9 | 20494 |
| 1732059600 | 232.36 | -3.52 | -1.49 | 234.655 | 235.16 | 232.36 | 26347 |
| 1731973200 | 235.88 | -2.12 | -0.89 | 234.86 | 239.17 | 234.86 | 20085 |
| 1731714000 | 238 | -3.53 | -1.46 | 243.73 | 244 | 237.99 | 23477 |
| 1731627600 | 241.53 | 2.89 | 1.21 | 240.49 | 241.79 | 238.6501 | 26335 |
| 1731541200 | 238.64 | -3.16 | -1.31 | 241.58 | 245 | 238.04 | 25095 |
| 1731454800 | 241.8 | -2.25 | -0.92 | 240.95 | 243.27 | 239.45 | 33314 |
| 1731368400 | 244.05 | 7.4 | 3.13 | 238.73 | 244.27 | 238.73 | 27582 |
| 1731109200 | 236.65 | 1.88 | 0.80 | 234.64 | 238.265 | 234.22 | 37914 |
| 1731022800 | 234.77 | -4.16 | -1.74 | 235.75 | 238.2 | 234.725 | 48754 |
| 1730936400 | 238.93 | 20.41 | 9.34 | 233.25 | 242.59 | 233.25 | 53972 |
| 1730850000 | 218.52 | 3.07 | 1.42 | 215.18 | 218.52 | 213.97 | 22687 |
| 1730763600 | 215.45 | -1.61 | -0.74 | 215.37 | 215.77 | 213.6507 | 20164 |
| 1730500800 | 217.06 | 0.69 | 0.32 | 217.53 | 218.61 | 215.66 | 17131 |
| 1730414400 | 216.37 | -9.16 | -4.06 | 221.29 | 223.98 | 216.37 | 28966 |
| 1730328000 | 225.53 | 1.59 | 0.71 | 225.71 | 227.75 | 223.0701 | 38164 |
| 1730241600 | 223.94 | -1.48 | -0.66 | 224.9 | 224.96 | 221.9 | 42547 |
| 1730155200 | 225.42 | 11.68 | 5.46 | 215.53 | 225.435 | 215.53 | 27965 |
| 1729896000 | 213.74 | 0.79 | 0.37 | 214 | 223.61 | 210.08 | 28901 |
| 1729809600 | 212.95 | 3.71 | 1.77 | 210.7 | 214.9399 | 209.29 | 37101 |
| 1729723200 | 209.24 | -5.9 | -2.74 | 213.78 | 214 | 207 | 24500 |
| 1729636800 | 215.14 | -1.7 | -0.78 | 219.52 | 219.52 | 214.44 | 16241 |
| 1729550400 | 216.84 | -7.31 | -3.26 | 223.65 | 223.65 | 216.4901 | 21880 |
| 1729291200 | 224.15 | 0.5 | 0.22 | 223.99 | 225.41 | 221.86 | 23619 |
| 1729204800 | 223.65 | 0.73 | 0.33 | 223.66 | 224.22 | 223.08 | 15329 |
| 1729118400 | 222.92 | 5.33 | 2.45 | 220.39 | 223.55 | 218.49 | 25201 |
| 1729032000 | 217.59 | 4.81 | 2.26 | 211.71 | 222.04 | 211.71 | 38220 |
| 1728945600 | 212.78 | 4.87 | 2.34 | 206.29 | 212.78 | 204.64 | 31171 |
| 1728686400 | 207.91 | 2.68 | 1.31 | 205.99 | 208.04 | 205.99 | 19264 |
| 1728600000 | 205.23 | -0.65 | -0.32 | 202.2 | 205.23 | 202.2 | 18178 |
| 1728513600 | 205.88 | 2.54 | 1.25 | 202.8 | 206.06 | 202.4 | 23887 |
| 1728427200 | 203.34 | -2.03 | -0.99 | 203.87 | 204.38 | 202 | 28315 |
| 1728340800 | 205.37 | -3.02 | -1.45 | 206.67 | 206.67 | 203.42 | 18580 |
| 1728081600 | 208.39 | 4.2 | 2.06 | 205.3 | 208.64 | 205.3 | 21751 |
| 1727995200 | 204.19 | -0.76 | -0.37 | 204.44 | 205.51 | 203 | 19933 |
| 1727908800 | 204.95 | -0.18 | -0.09 | 204.22 | 206.5567 | 204.22 | 22894 |
| 1727822400 | 205.13 | -4.32 | -2.06 | 207.77 | 207.83 | 203.14 | 21652 |
| 1727735520 | 209.45 | 1.62 | 0.78 | 205.28 | 209.45 | 204.0501 | 34233 |
| 1727476800 | 207.83 | 1.02 | 0.49 | 207.31 | 211.145 | 206.66 | 19508 |
| 1727390400 | 206.81 | 2.55 | 1.25 | 205.5 | 207.5075 | 205.25 | 24236 |
| 1727304000 | 204.26 | -4.57 | -2.19 | 209.86 | 209.86 | 204.19 | 21983 |
| 1727217600 | 208.83 | 0.63 | 0.30 | 207.7 | 210.28 | 207.2896 | 16799 |
| 1727131200 | 208.2 | 0.99 | 0.48 | 207.38 | 209.63 | 207.21 | 16157 |
| 1726872000 | 207.21 | -2.64 | -1.26 | 209.78 | 210.11 | 206.22 | 116347 |
| 1726785600 | 209.85 | 3.82 | 1.85 | 207.23 | 211.28 | 207.23 | 23405 |
| 1726699200 | 206.03 | -0.35 | -0.17 | 207.76 | 209.9 | 205.38 | 41688 |
| 1726612800 | 206.38 | 0.29 | 0.14 | 208.57 | 209.28 | 206.16 | 24903 |
| 1726526400 | 206.09 | 2.11 | 1.03 | 204.79 | 206.43 | 204.34 | 20339 |
| 1726267200 | 203.98 | 6.31 | 3.19 | 200.71 | 204.42 | 199.47 | 32362 |
| 1726180800 | 197.67 | 2.68 | 1.37 | 194.82 | 198.355 | 194.82 | 22719 |
| 1726094400 | 194.99 | -0.76 | -0.39 | 195.73 | 196.11 | 190.42 | 40151 |
| 1726008000 | 195.75 | -0.99 | -0.50 | 196.73 | 196.73 | 193.2332 | 35063 |
| 1725921600 | 196.74 | -0.3 | -0.15 | 197.04 | 199.52 | 195.71 | 32808 |
| 1725662400 | 197.04 | -4.86 | -2.41 | 202.115 | 202.115 | 196.78 | 22932 |
| 1725576000 | 201.9 | -0.29 | -0.14 | 203.72 | 204.8 | 201.09 | 17138 |
| 1725489600 | 202.19 | -3.46 | -1.68 | 205.85 | 206.04 | 201.195 | 24127 |
| 1725403200 | 205.65 | -6.01 | -2.84 | 206.51 | 208.1 | 204.39 | 43477 |
| 1725057600 | 211.66 | 3.88 | 1.87 | 209.9 | 212.08 | 207.3 | 36178 |
| 1724971200 | 207.78 | 3.41 | 1.67 | 207.03 | 208.42 | 204.37 | 36830 |
| 1724884800 | 204.37 | -5.31 | -2.53 | 207.05 | 209.92 | 204.07 | 31961 |
| 1724798400 | 209.68 | -4.77 | -2.22 | 209.71 | 212.665 | 209.465 | 25993 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
