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 | -2.94 | -1.48402402706 | 198.11 | 202.84 | 195.17 | 745434 | 199.33818203 | CS |
| 4 | 4.88 | 2.5645068054 | 190.29 | 202.84 | 185.28 | 969658 | 192.43382173 | CS |
| 12 | 31.25 | 19.0641776476 | 163.92 | 202.84 | 159.39 | 957333 | 181.219104 | CS |
| 26 | 29.17 | 17.5722891566 | 166 | 202.84 | 147.66 | 1070634 | 169.73799749 | CS |
| 52 | 78.85 | 67.7871389271 | 116.32 | 202.84 | 114.08 | 1046926 | 154.42918377 | CS |
| 156 | 97.8 | 100.44161446 | 97.37 | 202.84 | 78.26 | 973347 | 117.51073146 | CS |
| 260 | 115.88 | 146.147055114 | 79.29 | 202.84 | 35.07 | 1112982 | 95.34796645 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 195.17 | -1.54 | -0.78 | 195.39 | 196.975 | 194.63 | 945326 |
| 1731627600 | 196.71 | -2.13 | -1.07 | 198.84 | 199.44 | 195.59 | 716754 |
| 1731541200 | 198.84 | -0.44 | -0.22 | 200.4 | 200.47 | 198.28 | 876767 |
| 1731454800 | 199.28 | -1.89 | -0.94 | 201.66 | 201.76 | 198.37 | 650629 |
| 1731368400 | 201.17 | 0.48 | 0.24 | 202.28 | 202.84 | 200.8 | 736732 |
| 1731109200 | 200.69 | 1.97 | 0.99 | 198.11 | 202.33 | 198.11 | 746288 |
| 1731022800 | 198.72 | -1.68 | -0.84 | 201 | 201.3799 | 198.53 | 689469 |
| 1730936400 | 200.4 | 7.7 | 4.00 | 199.97 | 201.6629 | 197.74 | 1455077 |
| 1730850000 | 192.7 | 3.9 | 2.07 | 189.06 | 193 | 188.3 | 1212184 |
| 1730763600 | 188.8 | 1.96 | 1.05 | 186.87 | 189.09 | 186.695 | 681057 |
| 1730500800 | 186.84 | -1.14 | -0.61 | 188.15 | 189.3 | 186.69 | 771052 |
| 1730414400 | 187.98 | -1.35 | -0.71 | 188.24 | 189.365 | 186.85 | 896260 |
| 1730328000 | 189.33 | -0.76 | -0.40 | 188.67 | 189.91 | 187.6 | 884103 |
| 1730241600 | 190.09 | -0.76 | -0.40 | 190.18 | 191.89 | 189.785 | 1035390 |
| 1730155200 | 190.85 | 2.09 | 1.11 | 189.3 | 192.37 | 189.3 | 916111 |
| 1729896000 | 188.76 | -0.32 | -0.17 | 190 | 190.97 | 188.21 | 1147091 |
| 1729809600 | 189.08 | 1.74 | 0.93 | 188.86 | 189.27 | 186.34 | 1397201 |
| 1729723200 | 187.34 | -2.37 | -1.25 | 189.11 | 189.61 | 185.28 | 1910835 |
| 1729636800 | 189.71 | -0.26 | -0.14 | 189.68 | 190.15 | 187.8565 | 899307 |
| 1729550400 | 189.97 | -1.18 | -0.62 | 191.5 | 192.475 | 189.71 | 1037030 |
| 1729291200 | 191.15 | 1.16 | 0.61 | 190.29 | 191.43 | 189.37 | 733827 |
| 1729204800 | 189.99 | 0.22 | 0.12 | 190.3 | 191 | 189.64 | 674188 |
| 1729118400 | 189.77 | 2.52 | 1.35 | 187.25 | 190.52 | 187.25 | 520844 |
| 1729032000 | 187.25 | -1.12 | -0.59 | 188.71 | 189.915 | 187.1 | 846793 |
| 1728945600 | 188.37 | 0.42 | 0.22 | 187.95 | 189.19 | 186.7101 | 621508 |
| 1728686400 | 187.95 | 3.94 | 2.14 | 184.5 | 188.04 | 183.7 | 705675 |
| 1728600000 | 184.01 | -0.21 | -0.11 | 183.52 | 184.17 | 182.5 | 999438 |
| 1728513600 | 184.22 | 2.23 | 1.23 | 182.69 | 184.43 | 181.8 | 1265839 |
| 1728427200 | 181.99 | -0.06 | -0.03 | 183.08 | 183.08 | 180.92 | 899944 |
| 1728340800 | 182.05 | -1.25 | -0.68 | 182.47 | 184.4 | 181.34 | 737983 |
| 1728081600 | 183.3 | 2.95 | 1.64 | 182.5 | 183.41 | 180.94 | 610085 |
| 1727995200 | 180.35 | -0.87 | -0.48 | 180.49 | 181.55 | 179.035 | 475942 |
| 1727908800 | 181.22 | -0.23 | -0.13 | 180.03 | 181.95 | 179.17 | 548143 |
| 1727822400 | 181.45 | -0.32 | -0.18 | 181.7 | 182.21 | 179.3 | 744893 |
| 1727736000 | 181.77 | -0.5 | -0.27 | 182.72 | 183 | 180.2 | 1359346 |
| 1727476800 | 182.27 | 0 | 0.00 | 182.43 | 183.71 | 181.21 | 1229706 |
| 1727390400 | 182.27 | 0.41 | 0.23 | 183.26 | 184.11 | 181.2101 | 1074018 |
| 1727304000 | 181.86 | 1.24 | 0.69 | 180.8 | 182.14 | 180.37 | 1091485 |
| 1727217600 | 180.62 | 1.3 | 0.72 | 180.28 | 180.79 | 178.83 | 1138077 |
| 1727131200 | 179.32 | 0.1 | 0.06 | 179.23 | 180.73 | 178 | 990208 |
| 1726872000 | 179.22 | 0.98 | 0.55 | 177.78 | 179.28 | 176.65 | 1827969 |
| 1726785600 | 178.24 | 4.52 | 2.60 | 176.7 | 178.96 | 175.555 | 1155061 |
| 1726699200 | 173.72 | -0.41 | -0.24 | 174.39 | 175.77 | 171.86 | 1553797 |
| 1726612800 | 174.13 | 3.94 | 2.32 | 170.84 | 174.5 | 170.32 | 1341056 |
| 1726526400 | 170.19 | 1.21 | 0.72 | 169.75 | 170.97 | 169.32 | 1513867 |
| 1726267200 | 168.98 | 1.25 | 0.75 | 167.8 | 172 | 167.8 | 998165 |
| 1726180800 | 167.72999 | 2.94 | 1.78 | 164.83 | 167.82 | 164.16 | 863443 |
| 1726094400 | 164.79 | 0.81 | 0.49 | 163.57 | 164.94 | 159.38999 | 730388 |
| 1726008000 | 163.97999 | 1.26 | 0.77 | 163.36 | 164.6 | 162.01 | 837114 |
| 1725921600 | 162.72 | 1.85 | 1.15 | 162.34 | 164.46 | 161.72 | 991100 |
| 1725662400 | 160.87 | -2.68 | -1.64 | 163.57 | 165.11 | 160.76 | 746937 |
| 1725576000 | 163.55 | -0.49 | -0.30 | 163.72 | 164.27 | 162.01 | 639808 |
| 1725489600 | 164.04 | -0.08 | -0.05 | 163.51 | 164.86 | 162.915 | 871943 |
| 1725403200 | 164.12 | -5.45 | -3.21 | 168.76 | 168.76 | 163.52 | 812899 |
| 1725057600 | 169.57 | 1.7 | 1.01 | 168.28 | 169.93 | 166.13999 | 891272 |
| 1724971200 | 167.87 | 2.34 | 1.41 | 166.32 | 169.52 | 165.61 | 1054874 |
| 1724884800 | 165.53 | 0.72 | 0.44 | 165.38999 | 165.91999 | 164.04 | 500567 |
| 1724798400 | 164.81 | -0.42 | -0.25 | 164.43 | 165.53 | 164.3 | 675952 |
| 1724712000 | 165.22999 | -1.09 | -0.66 | 166.74 | 167.5 | 163.47999 | 1866319 |
| 1724452800 | 166.32 | 3.09 | 1.89 | 163.91999 | 166.38999 | 163.57499 | 682851 |
| 1724366400 | 163.22999 | 1.77 | 1.10 | 161.13999 | 163.35 | 160.36 | 2214535 |
| 1724280000 | 161.46 | 1.33 | 0.83 | 160.76 | 161.99 | 159.91999 | 486173 |
| 1724193600 | 160.13 | -0.84 | -0.52 | 161.28 | 161.63999 | 158.69 | 1068268 |
| 1724107200 | 160.97 | 1.66 | 1.04 | 159.27 | 160.97 | 158.69 | 683705 |
| 1723848000 | 159.31 | 1.03 | 0.65 | 158.65 | 159.76 | 158.24 | 1268211 |
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
