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 | -4.5 | -2.04081632653 | 220.5 | 234 | 203 | 277 | 212.13477738 | DE |
| 4 | -12.2 | -5.34618755478 | 228.2 | 256.3 | 196.75 | 98 | 219.54525745 | DE |
| 12 | -5.3 | -2.39493899684 | 221.3 | 256.3 | 184.35 | 56 | 218.86967357 | DE |
| 26 | -12.3 | -5.3876478318 | 228.3 | 256.3 | 175.1 | 44 | 218.07381902 | DE |
| 52 | 66 | 44 | 150 | 256.3 | 145 | 47 | 201.21191728 | DE |
| 156 | 69.1 | 47.0388019061 | 146.9 | 256.3 | 138.6 | 48 | 191.60927859 | DE |
| 260 | 69.1 | 47.0388019061 | 146.9 | 256.3 | 138.6 | 48 | 191.60927859 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 212 | 0 | 0.00 | 212 | 212 | 212 | 0 |
| 1732224420 | 212 | 0 | 0.00 | 205.8 | 212 | 203 | 62 |
| 1732138020 | 212 | -8 | -3.64 | 232.8 | 234 | 210.2 | 755 |
| 1732051620 | 220 | 0 | 0.00 | 220 | 220 | 220 | 0 |
| 1731965220 | 220 | -6.8 | -3.00 | 220.5 | 223.7 | 220 | 14 |
| 1731705960 | 226.8 | -11.8 | -4.95 | 236.2 | 236.2 | 226.8 | 32 |
| 1731619560 | 238.6 | 0 | 0.00 | 238.6 | 238.6 | 238.6 | 0 |
| 1731533160 | 238.6 | -14 | -5.54 | 238.6 | 238.6 | 238.6 | 7 |
| 1731446820 | 252.6 | 2.2 | 0.88 | 252.9 | 254 | 247.3 | 54 |
| 1731360420 | 250.4 | -2 | -0.79 | 252 | 256.3 | 250.4 | 17 |
| 1731101220 | 252.4 | 16 | 6.77 | 248.4 | 252.4 | 248.4 | 15 |
| 1731014760 | 236.4 | 13.4 | 6.01 | 231.3 | 236.5 | 231.3 | 219 |
| 1730928360 | 223 | 21.7 | 10.78 | 222.9 | 223 | 222.9 | 93 |
| 1730841960 | 201.3 | -22.5 | -10.05 | 212.3 | 215.1 | 196.75 | 92 |
| 1730755560 | 223.8 | -3.8 | -1.67 | 224.2 | 226.2 | 220.8 | 75 |
| 1730496360 | 227.6 | 0.4 | 0.18 | 222.5 | 227.6 | 222.5 | 21 |
| 1730409960 | 227.2 | 0 | 0.00 | 227.2 | 227.2 | 227.2 | 0 |
| 1730323560 | 227.2 | 0 | 0.00 | 227.2 | 227.2 | 227.2 | 0 |
| 1730237160 | 227.2 | -1 | -0.44 | 227.2 | 227.2 | 227.2 | 5 |
| 1730150760 | 228.2 | -0.4 | -0.17 | 228.2 | 228.2 | 228.2 | 15 |
| 1729888020 | 228.6 | -1.5 | -0.65 | 228.6 | 228.6 | 228.6 | 30 |
| 1729801560 | 230.1 | 2.2 | 0.97 | 227 | 230.1 | 227 | 4 |
| 1729715160 | 227.9 | 5.6 | 2.52 | 231.2 | 231.2 | 227.9 | 7 |
| 1729628760 | 222.3 | 0 | 0.00 | 222.3 | 222.3 | 222.3 | 0 |
| 1729542360 | 222.3 | -0.7 | -0.31 | 222.3 | 222.3 | 222.3 | 2 |
| 1729283160 | 223 | -19.9 | -8.19 | 229.3 | 229.3 | 220 | 377 |
| 1729196760 | 242.9 | 10 | 4.29 | 242.8 | 243.1 | 242.8 | 15 |
| 1729110360 | 232.9 | -1.9 | -0.81 | 232.8 | 232.9 | 232.8 | 10 |
| 1729023960 | 234.8 | -9.7 | -3.97 | 245.4 | 245.4 | 234.8 | 55 |
| 1728937620 | 244.5 | 5.1 | 2.13 | 244.5 | 244.5 | 244.5 | 1 |
| 1728678360 | 239.4 | 10.2 | 4.45 | 239.4 | 239.4 | 239.4 | 5 |
| 1728591960 | 229.2 | 5 | 2.23 | 232.8 | 232.8 | 229.2 | 17 |
| 1728505560 | 224.2 | 1.3 | 0.58 | 224.3 | 224.3 | 224.2 | 119 |
| 1728419160 | 222.9 | 0.6 | 0.27 | 218.8 | 223.7 | 218.8 | 25 |
| 1728332760 | 222.3 | 11.5 | 5.46 | 222.4 | 222.4 | 222.3 | 16 |
| 1728073620 | 210.8 | 0 | 0.00 | 210.8 | 210.8 | 210.8 | 0 |
| 1727987220 | 210.8 | 5.4 | 2.63 | 210.8 | 210.8 | 210.8 | 6 |
| 1727900820 | 205.4 | -0.1 | -0.05 | 205.4 | 205.4 | 205.4 | 1 |
| 1727814420 | 205.5 | -5.1 | -2.42 | 213.8 | 216.8 | 203.9 | 17 |
| 1727728020 | 210.6 | -6 | -2.77 | 210.6 | 210.6 | 210.6 | 2 |
| 1727468760 | 216.6 | 8 | 3.84 | 211.2 | 216.6 | 211.2 | 381 |
| 1727382360 | 208.6 | 1.1 | 0.53 | 206.5 | 208.6 | 206.5 | 28 |
| 1727295960 | 207.5 | -1.9 | -0.91 | 207.5 | 207.5 | 207.5 | 1 |
| 1727209560 | 209.4 | -0.8 | -0.38 | 209.4 | 209.4 | 209.4 | 10 |
| 1727123160 | 210.2 | -1.3 | -0.61 | 209.5 | 210.2 | 209.5 | 17 |
| 1726863960 | 211.5 | 0 | 0.00 | 211.5 | 211.5 | 211.5 | 0 |
| 1726777560 | 211.5 | 5.6 | 2.72 | 208.3 | 211.5 | 208.3 | 38 |
| 1726691220 | 205.9 | 0.4 | 0.19 | 204.9 | 205.9 | 204.9 | 10 |
| 1726604760 | 205.5 | -0.4 | -0.19 | 200.3 | 206 | 200.3 | 42 |
| 1726518420 | 205.9 | -3.5 | -1.67 | 208.4 | 208.6 | 205.9 | 10 |
| 1726259160 | 209.4 | 7 | 3.46 | 209.4 | 209.4 | 209.4 | 5 |
| 1726172760 | 202.4 | 14.4 | 7.66 | 200.8 | 202.4 | 200 | 21 |
| 1726086360 | 188 | -3.5 | -1.83 | 188 | 188 | 188 | 5 |
| 1725999960 | 191.5 | 7.15 | 3.88 | 188.55 | 191.55 | 188.55 | 19 |
| 1725913620 | 184.35 | -7.75 | -4.03 | 190.65 | 190.65 | 184.35 | 6 |
| 1725654360 | 192.1 | -5.9 | -2.98 | 191.2 | 192.1 | 191.2 | 3 |
| 1725567960 | 198 | 0 | 0.00 | 198 | 198 | 198 | 0 |
| 1725481560 | 198 | -4 | -1.98 | 200.8 | 200.8 | 198 | 39 |
| 1725395160 | 202 | -19.3 | -8.72 | 218.5 | 221.7 | 202 | 27 |
| 1725308760 | 221.3 | 0.5 | 0.23 | 221.3 | 221.3 | 221.3 | 2 |
| 1725049560 | 220.8 | -2.3 | -1.03 | 220.8 | 220.8 | 220.8 | 2 |
| 1724963160 | 223.1 | 5.9 | 2.72 | 222.8 | 223.1 | 222.8 | 10 |
| 1724876760 | 217.2 | -6.4 | -2.86 | 218.2 | 218.2 | 217.2 | 39 |
| 1724790420 | 223.6 | -17.2 | -7.14 | 223.6 | 223.6 | 223.6 | 10 |
| 1724704020 | 240.8 | 1.2 | 0.50 | 240.8 | 240.8 | 240.8 | 9 |
| 1724444820 | 239.6 | 3.5 | 1.48 | 237.5 | 239.6 | 234.1 | 26 |
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
