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 | -2.49 | -1.12674781664 | 220.99 | 221.04 | 200 | 673 | 207.94240488 | CS |
| 4 | 25.38 | 13.142087821 | 193.12 | 225 | 183.51 | 886 | 203.61391964 | CS |
| 12 | 31.5 | 16.8449197861 | 187 | 225 | 181.26 | 587 | 196.22970151 | CS |
| 26 | 28.1 | 14.7584033613 | 190.4 | 225 | 181 | 589 | 192.99274236 | CS |
| 52 | 72.25 | 49.4017094017 | 146.25 | 225 | 142 | 845 | 176.78499769 | CS |
| 156 | 104.5 | 91.6666666667 | 114 | 225 | 97.01 | 1016 | 134.05215117 | CS |
| 260 | 158.6 | 264.774624374 | 59.9 | 225 | 42 | 1126 | 103.024341 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 218.5 | 6.6 | 3.11 | 212.15 | 220 | 210 | 360 |
| 1732227900 | 211.9 | 9.65 | 4.77 | 203 | 212.15 | 203 | 110 |
| 1732141740 | 202.25 | -16.25 | -7.44 | 220 | 220 | 200 | 2145 |
| 1732054800 | 218.5 | 0 | 0.00 | 219.255 | 219.255 | 217.02 | 242 |
| 1731968640 | 218.5 | -0.5 | -0.23 | 219 | 220 | 218 | 734 |
| 1731709260 | 219 | -2 | -0.90 | 220.99 | 221.04 | 219 | 133 |
| 1731622800 | 221 | 1.01 | 0.46 | 219.99 | 223.17 | 219 | 1292 |
| 1731536760 | 219.99 | 2.19 | 1.01 | 218 | 219.99 | 217.02 | 135 |
| 1731450480 | 217.8 | 0.75 | 0.35 | 217.1 | 219.99 | 217.05 | 655 |
| 1731363600 | 217.05 | 14.28 | 7.04 | 203 | 225 | 202 | 1715 |
| 1731104400 | 202.77 | 12.77 | 6.72 | 193 | 203.64 | 190 | 3726 |
| 1731018540 | 190 | -4.5 | -2.31 | 194.5 | 194.5 | 190 | 460 |
| 1730931600 | 194.5 | 1.5 | 0.78 | 194.5 | 195 | 193.35 | 2743 |
| 1730845680 | 193 | -1 | -0.52 | 193.7 | 193.7 | 183.51 | 707 |
| 1730759160 | 194 | 0 | 0.00 | 194.5 | 194.5 | 183.51 | 245 |
| 1730496420 | 194 | 0.35 | 0.18 | 193.8 | 194 | 186.08 | 395 |
| 1730409780 | 193.65 | -0.85 | -0.44 | 194.5 | 194.5 | 188 | 159 |
| 1730323500 | 194.5 | 1.5 | 0.78 | 192.385 | 194.5 | 192.385 | 477 |
| 1730237280 | 193 | 0.75 | 0.39 | 192.25 | 193.78 | 188.8 | 1085 |
| 1730150880 | 192.25 | -1.75 | -0.90 | 193.78 | 193.78 | 191.25 | 369 |
| 1729891500 | 194 | 0.87 | 0.45 | 193.12 | 194.5 | 193.12 | 194 |
| 1729805160 | 193.13 | -0.05 | -0.03 | 193.18 | 193.2 | 193.13 | 200 |
| 1729718940 | 193.18 | -0.32 | -0.17 | 194.5 | 194.5 | 187.5 | 462 |
| 1729632300 | 193.5 | -1 | -0.51 | 194.25 | 194.5 | 191.685 | 366 |
| 1729545600 | 194.5 | 0.1 | 0.05 | 193.35 | 194.5 | 193.35 | 600 |
| 1729286400 | 194.4 | -0.1 | -0.05 | 195 | 195 | 193 | 342 |
| 1729200000 | 194.5 | 0.5 | 0.26 | 194.375 | 194.5 | 187.5 | 199 |
| 1729113960 | 194 | 0.5 | 0.26 | 193 | 195 | 190.02 | 492 |
| 1729027680 | 193.5 | 1.5 | 0.78 | 194.4 | 194.5 | 192.75 | 940 |
| 1728941220 | 192 | -2.95 | -1.51 | 195 | 195 | 187.825 | 488 |
| 1728681900 | 194.95 | 3.95 | 2.07 | 191 | 195 | 190 | 403 |
| 1728595560 | 191 | 3.5 | 1.87 | 189.95 | 191 | 189.95 | 1002 |
| 1728508800 | 187.5 | -3.05 | -1.60 | 190.55 | 190.55 | 187.5 | 48 |
| 1728422580 | 190.55 | 3.55 | 1.90 | 190.55 | 190.55 | 189.165 | 135 |
| 1728336000 | 187 | -1 | -0.53 | 189 | 191 | 185 | 324 |
| 1728077220 | 188 | 4.97 | 2.72 | 184 | 190 | 181.26 | 211 |
| 1727990760 | 183.025 | -1.98 | -1.07 | 184 | 184 | 182.26 | 123 |
| 1727904000 | 185 | 1.05 | 0.57 | 184 | 185 | 184 | 109 |
| 1727818140 | 183.95 | -6.05 | -3.18 | 190 | 190 | 181.26 | 621 |
| 1727731380 | 190 | 0 | 0.00 | 190 | 190 | 185 | 123 |
| 1727472000 | 190 | 3.26 | 1.75 | 186.99 | 190 | 186.99 | 104 |
| 1727386200 | 186.74 | -1.52 | -0.81 | 188.26 | 188.26 | 184 | 136 |
| 1727299200 | 188.26 | 3.26 | 1.76 | 188.37 | 188.37 | 188.26 | 11 |
| 1727212800 | 185 | -1.75 | -0.94 | 190.74 | 190.74 | 185 | 23 |
| 1727126940 | 186.75 | -2.58 | -1.36 | 189 | 189 | 182.01 | 420 |
| 1726867200 | 189.325 | -0.68 | -0.36 | 188.412 | 189.75 | 188.412 | 3 |
| 1726781220 | 190 | 6 | 3.26 | 186 | 190 | 186 | 212 |
| 1726694460 | 184 | 0 | 0.00 | 182.7 | 193.5 | 182.7 | 105 |
| 1726608240 | 184 | -4 | -2.13 | 189 | 191.01 | 182.56 | 927 |
| 1726521720 | 188 | -4.35 | -2.26 | 194.9 | 195 | 187.75 | 109 |
| 1726262940 | 192.35 | 2.35 | 1.24 | 189.95 | 200 | 189 | 1822 |
| 1726176540 | 190 | 8.49 | 4.68 | 182.15 | 191 | 181.395 | 1712 |
| 1726090140 | 181.51 | -1.49 | -0.81 | 182.16 | 182.6568 | 181.51 | 864 |
| 1726003500 | 183 | -0.95 | -0.51 | 185 | 186.5 | 182.58 | 187 |
| 1725917160 | 183.945 | 2.36 | 1.30 | 181.83 | 186.5 | 181.31 | 670 |
| 1725658020 | 181.58 | -0.02 | -0.01 | 181.57 | 181.58 | 181.3 | 70 |
| 1725571440 | 181.6 | 0.33 | 0.18 | 182 | 182 | 181.56 | 167 |
| 1725485040 | 181.27 | -1.49 | -0.82 | 183 | 183 | 181.27 | 55 |
| 1725398880 | 182.76 | 0.89 | 0.49 | 181.26 | 183 | 181.26 | 53 |
| 1725053340 | 181.87 | -4.13 | -2.22 | 187 | 188 | 181.55 | 2082 |
| 1724966400 | 186 | 2.75 | 1.50 | 183.1 | 188 | 182.5 | 35 |
| 1724880360 | 183.25 | -0.45 | -0.24 | 183.7 | 183.7 | 182 | 104 |
| 1724794080 | 183.6999 | 0.99 | 0.54 | 184 | 185 | 182 | 1382 |
| 1724707740 | 182.7115 | -0.14 | -0.08 | 182.36 | 183.91 | 182.35 | 281 |
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
