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 | 1.5 | 0.689037414732 | 217.695 | 221.21 | 210.16 | 15 | 215.75376712 | CS |
| 4 | 16.19 | 7.97517302529 | 203.005 | 221.21 | 198.6901 | 123 | 203.21501474 | CS |
| 12 | 11.245 | 5.4075498918 | 207.95 | 221.21 | 198.6901 | 74 | 205.71262586 | CS |
| 26 | 33.605 | 18.1071178404 | 185.59 | 224 | 185.135 | 67 | 210.50924581 | CS |
| 52 | 37.085 | 20.3640656746 | 182.11 | 224 | 177.205 | 96 | 196.52536314 | CS |
| 156 | 56.375 | 34.6241248004 | 162.82 | 224 | 98.415 | 171 | 156.07427941 | CS |
| 260 | 33.745 | 18.1962793206 | 185.45 | 224 | 98.415 | 248 | 149.73453095 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738880400 | 219.195 | -2.02 | -0.91 | 219.015 | 219.195 | 219.015 | 13 |
| 1738794000 | 221.21 | 4.9 | 2.27 | 221.21 | 221.21 | 221.21 | 15 |
| 1738708080 | 216.31 | 4.99 | 2.36 | 215.635 | 216.585 | 215.635 | 19 |
| 1738621740 | 211.32 | -4.83 | -2.23 | 210.16 | 211.81 | 210.16 | 24 |
| 1738362000 | 216.145 | -1.36 | -0.62 | 216.96 | 217.55 | 216.145 | 9 |
| 1738276080 | 217.5 | 5.9 | 2.79 | 217.695 | 217.695 | 217.5 | 6 |
| 1738189740 | 211.6 | -1.26 | -0.59 | 211.85 | 212.08 | 211.6 | 13 |
| 1738103280 | 212.855 | 0.49 | 0.23 | 212.855 | 212.855 | 212.855 | 4 |
| 1738016820 | 212.365 | -0.2 | -0.09 | 213.425 | 213.425 | 212.325 | 13 |
| 1737757440 | 212.56 | 1.13 | 0.53 | 213.295 | 213.295 | 212.56 | 13 |
| 1737671220 | 211.43 | 2.12 | 1.01 | 211.43 | 211.43 | 211.43 | 30 |
| 1737584640 | 209.3105 | 3.49 | 1.69 | 208.585 | 209.3105 | 208.585 | 18 |
| 1737498480 | 205.825 | 0 | 0.00 | 205.825 | 205.825 | 205.825 | 0 |
| 1737152880 | 205.825 | 4.26 | 2.11 | 205.63 | 205.825 | 205.615 | 176 |
| 1737066420 | 201.57 | -0.82 | -0.40 | 200.83 | 201.57 | 200.65 | 1204 |
| 1736979780 | 202.385 | 0 | 0.00 | 202.385 | 202.385 | 202.385 | 0 |
| 1736893380 | 202.385 | 2 | 1.00 | 201.74 | 202.385 | 201.74 | 29 |
| 1736806800 | 200.385 | -2.62 | -1.29 | 198.6901 | 200.385 | 198.6901 | 12 |
| 1736547720 | 203.005 | -7.62 | -3.62 | 203.005 | 203.005 | 203.005 | 382 |
| 1736375340 | 210.625 | 0 | 0.00 | 210.625 | 210.625 | 210.625 | 0 |
| 1736288940 | 210.625 | 1.82 | 0.87 | 210.625 | 210.625 | 210.625 | 9 |
| 1736202360 | 208.81 | 0.67 | 0.32 | 208.81 | 208.81 | 208.81 | 1 |
| 1735942980 | 208.14 | 1.58 | 0.76 | 208.14 | 208.14 | 208.14 | 1 |
| 1735856700 | 206.56 | 1.13 | 0.55 | 206.56 | 206.56 | 206.56 | 11 |
| 1735683960 | 205.43 | -1.77 | -0.85 | 206.005 | 206.005 | 205.43 | 14 |
| 1735597740 | 207.195 | -0.57 | -0.27 | 206.445 | 207.195 | 206.445 | 12 |
| 1735338420 | 207.765 | 0 | 0.00 | 207.765 | 207.765 | 207.765 | 0 |
| 1735252020 | 207.765 | 1.33 | 0.64 | 206.715 | 207.765 | 206.715 | 10 |
| 1735078200 | 206.435 | -0.44 | -0.21 | 206.435 | 206.435 | 206.435 | 5 |
| 1734992400 | 206.87 | 0.89 | 0.43 | 207.05 | 207.05 | 206.705 | 17 |
| 1734733200 | 205.98 | -2.41 | -1.16 | 205.98 | 205.98 | 205.98 | 54 |
| 1734647160 | 208.39 | 0 | 0.00 | 208.39 | 208.39 | 208.39 | 0 |
| 1734560760 | 208.39 | 0 | 0.00 | 208.39 | 208.39 | 208.39 | 0 |
| 1734474360 | 208.39 | -0.51 | -0.24 | 209.9599 | 209.9599 | 208.39 | 24 |
| 1734388140 | 208.9 | -0.4 | -0.19 | 208.9 | 208.9 | 208.9 | 157 |
| 1734128940 | 209.3 | -1.6 | -0.76 | 209.33 | 209.33 | 209.3 | 747 |
| 1734042480 | 210.9 | 3.26 | 1.57 | 211.11 | 211.11 | 210.9 | 17 |
| 1733955900 | 207.64 | -3.22 | -1.52 | 207.64 | 207.64 | 207.64 | 4 |
| 1733869200 | 210.855 | -2.65 | -1.24 | 212.03 | 212.03 | 210.055 | 114 |
| 1733782800 | 213.5 | -6.47 | -2.94 | 215.695 | 215.695 | 213.5 | 3 |
| 1733523780 | 219.969 | 0 | 0.00 | 219.969 | 219.969 | 219.969 | 0 |
| 1733437380 | 219.969 | 0 | 0.00 | 219.969 | 219.969 | 219.969 | 0 |
| 1733350980 | 219.969 | 0.16 | 0.07 | 219.969 | 219.969 | 219.969 | 3 |
| 1733264700 | 219.805 | 1.35 | 0.62 | 219.805 | 219.805 | 219.805 | 1 |
| 1733178180 | 218.46 | 4.27 | 1.99 | 217.6 | 218.46 | 217.6 | 8 |
| 1732919340 | 214.195 | 0 | 0.00 | 214.195 | 214.195 | 214.195 | 0 |
| 1732746540 | 214.195 | 2.08 | 0.98 | 214.6499 | 214.6499 | 214.195 | 13 |
| 1732659960 | 212.114 | 0 | 0.00 | 212.114 | 212.114 | 212.114 | 0 |
| 1732573560 | 212.114 | 4.04 | 1.94 | 212.44 | 212.44 | 212.114 | 27 |
| 1732314000 | 208.075 | -0.98 | -0.47 | 210.2599 | 210.2599 | 208.075 | 19 |
| 1732227900 | 209.05 | -1.2 | -0.57 | 209.175 | 209.175 | 208.605 | 32 |
| 1732141740 | 210.245 | 0.71 | 0.34 | 209.355 | 210.245 | 209.355 | 13 |
| 1732054800 | 209.54 | -0.51 | -0.24 | 209.26 | 209.57 | 209.26 | 14 |
| 1731968640 | 210.05 | 2.57 | 1.24 | 208.225 | 210.05 | 208.225 | 10 |
| 1731709260 | 207.48 | -0.21 | -0.10 | 207.48 | 207.48 | 207.48 | 3 |
| 1731622800 | 207.685 | 1.06 | 0.51 | 207.95 | 207.95 | 207.685 | 39 |
| 1731536760 | 206.63 | -2.02 | -0.97 | 206.505 | 206.63 | 206.505 | 53 |
| 1731450480 | 208.65 | -4.38 | -2.05 | 211.18 | 211.86 | 208.3 | 47 |
| 1731363600 | 213.025 | -0.42 | -0.19 | 213.025 | 213.025 | 213.025 | 1 |
| 1731104400 | 213.44 | -0.67 | -0.31 | 213.295 | 213.67 | 213.295 | 16 |
| 1731018540 | 214.11 | -2.32 | -1.07 | 213.835 | 214.11 | 213.835 | 20 |
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
