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 | -12.415 | -7.98392282958 | 155.5 | 158.48 | 142.8501 | 1802838 | 151.64712726 | CS |
| 4 | -16.765 | -10.4879574601 | 159.85 | 160.92 | 142.8501 | 1809854 | 151.70535009 | CS |
| 12 | 1.125 | 0.792476754015 | 141.96 | 170.52 | 140.415 | 1853433 | 150.8120505 | CS |
| 26 | -18.145 | -11.2541090368 | 161.23 | 170.52 | 133.42 | 1670212 | 151.92461957 | CS |
| 52 | -22.035 | -13.3448401163 | 165.12 | 203 | 133.42 | 1540714 | 164.28093235 | CS |
| 156 | 30.955 | 27.6063497726 | 112.13 | 203 | 88.5 | 1938659 | 144.51928647 | CS |
| 260 | 85.785 | 149.712041885 | 57.3 | 203 | 27.525 | 2272502 | 108.80322998 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733442000 | 145.57 | -3.74 | -2.50 | 149 | 149.155 | 143.36 | 2171954 |
| 1733355600 | 149.31 | -5.67 | -3.66 | 154.49 | 154.88 | 148.21 | 2160029 |
| 1733269200 | 154.97999 | -1.39 | -0.89 | 158.29 | 158.47999 | 154.63999 | 2042695 |
| 1733182800 | 156.37 | 1.68 | 1.09 | 156.68 | 157.61 | 155.46 | 1837061 |
| 1732917840 | 154.69 | -0.08 | -0.05 | 155.5 | 156.1788 | 153.99 | 920697 |
| 1732750800 | 154.77 | 0.77 | 0.50 | 153.15 | 156.79 | 152.8 | 1098810 |
| 1732664400 | 154 | 0.56 | 0.36 | 155.15 | 156.94999 | 152.3401 | 1728516 |
| 1732578000 | 153.44 | 1.52 | 1.00 | 152.86 | 156.47989 | 152.54499 | 2688163 |
| 1732318800 | 151.91999 | 1.93 | 1.29 | 150.46 | 153.25 | 149.59 | 1276291 |
| 1732232400 | 149.99 | 1.82 | 1.23 | 148 | 150.845 | 146.61 | 1738748 |
| 1732146000 | 148.16999 | 3.49 | 2.41 | 145.91 | 149.9381 | 145.485 | 2254615 |
| 1732059600 | 144.68 | -2.57 | -1.75 | 145.09 | 146.16999 | 143.705 | 1621807 |
| 1731973200 | 147.25 | 0.17 | 0.12 | 148.38999 | 148.5 | 145.93 | 1569176 |
| 1731714000 | 147.08 | 0.7 | 0.48 | 147.41999 | 149.49 | 146.4 | 1519865 |
| 1731627600 | 146.38 | -5.82 | -3.82 | 151.72999 | 152.19999 | 145.74 | 1792782 |
| 1731541200 | 152.19999 | -1.69 | -1.10 | 153.51 | 154.6899 | 151.43 | 2463950 |
| 1731454800 | 153.88999 | -5.17 | -3.25 | 157.5 | 158.13999 | 151.77 | 2170296 |
| 1731368400 | 159.06 | 0.22 | 0.14 | 160 | 161.16999 | 158.66 | 2141907 |
| 1731109200 | 158.84 | -2.33 | -1.45 | 159.33 | 160.91999 | 157.5 | 1704725 |
| 1731022800 | 161.16999 | -6.57 | -3.92 | 169.07 | 169.07 | 160.88999 | 2608538 |
| 1730936400 | 167.74 | 23.13 | 15.99 | 164.41999 | 170.52 | 160.16 | 7476837 |
| 1730850000 | 144.61 | 2.01 | 1.41 | 142.56 | 145.19 | 141.33 | 1227635 |
| 1730763600 | 142.6 | -0.96 | -0.67 | 143.16999 | 145.195 | 142.09 | 1345328 |
| 1730500800 | 143.56 | 1.72 | 1.21 | 141.81 | 144.095 | 141.78 | 1106000 |
| 1730414400 | 141.84 | -0.86 | -0.60 | 143 | 144.09 | 140.76 | 2299042 |
| 1730328000 | 142.69999 | -4.5 | -3.06 | 146.11 | 148.02 | 142.555 | 2095137 |
| 1730241600 | 147.19999 | -0.53 | -0.36 | 147.38 | 149.35159 | 146.11 | 1704839 |
| 1730155200 | 147.72999 | 6.26 | 4.42 | 143.22999 | 148.24 | 142.62 | 1864662 |
| 1729896000 | 141.47 | 0.13 | 0.09 | 142.33 | 144.43 | 141.44 | 1741390 |
| 1729809600 | 141.34 | -0.32 | -0.23 | 141.87 | 144.01 | 140.415 | 1984096 |
| 1729723200 | 141.66 | -4.36 | -2.99 | 145.99 | 147.495 | 141.53 | 2785059 |
| 1729636800 | 146.02 | -10.09 | -6.46 | 155.44999 | 155.44999 | 142.8 | 5245850 |
| 1729550400 | 156.11 | -2.13 | -1.35 | 158.54 | 159.205 | 155.41 | 2047489 |
| 1729291200 | 158.24 | 0.15 | 0.09 | 159.16999 | 159.49 | 157.12 | 1953738 |
| 1729204800 | 158.09 | 3.82 | 2.48 | 154.8 | 158.29 | 154.49 | 2041866 |
| 1729118400 | 154.27 | 2.63 | 1.73 | 152.33 | 154.38999 | 152.33 | 1231636 |
| 1729032000 | 151.63999 | -1.2 | -0.79 | 151.75 | 154.87 | 151.31 | 1843019 |
| 1728945600 | 152.84 | 0.93 | 0.61 | 151.1 | 153.03 | 149.94999 | 1074690 |
| 1728686400 | 151.91 | 1.01 | 0.67 | 150.97999 | 153.83 | 150.97999 | 1594673 |
| 1728600000 | 150.9 | -0.92 | -0.61 | 150.85 | 152.745 | 150.38999 | 1056083 |
| 1728513600 | 151.82 | 3.71 | 2.50 | 147.75 | 152.415 | 147.3474 | 1290733 |
| 1728427200 | 148.11 | -4.64 | -3.04 | 151.46 | 151.46 | 146.62 | 1702433 |
| 1728340800 | 152.75 | 1.31 | 0.87 | 150 | 153.4 | 150 | 1206929 |
| 1728081600 | 151.44 | 0.15 | 0.10 | 153.29 | 154.38 | 150.925 | 1036203 |
| 1727995200 | 151.29 | -0.16 | -0.11 | 150.09 | 151.65 | 149.525 | 1713794 |
| 1727908800 | 151.44999 | -1.26 | -0.83 | 153.16999 | 155.15 | 150.66999 | 1547739 |
| 1727822400 | 152.71 | 2.37 | 1.58 | 149.9 | 153.52 | 149.9 | 1262514 |
| 1727736000 | 150.34 | 0.21 | 0.14 | 150.13 | 150.93 | 148.91 | 1415704 |
| 1727476800 | 150.13 | -0.46 | -0.31 | 151.06 | 152.41999 | 149.77 | 893245 |
| 1727390400 | 150.59 | 1.71 | 1.15 | 151.6 | 152.54 | 149.88999 | 1382289 |
| 1727304000 | 148.88 | -1.73 | -1.15 | 150.19999 | 150.37 | 148.36 | 986068 |
| 1727217600 | 150.61 | 3.61 | 2.46 | 150.06 | 152.13999 | 149.44 | 1464976 |
| 1727131200 | 147 | 0.69 | 0.47 | 146.62 | 147.38999 | 144.94999 | 1486631 |
| 1726872000 | 146.31 | -2.69 | -1.81 | 148.05 | 148.56 | 145.27 | 3914999 |
| 1726785600 | 149 | 6.02 | 4.21 | 146.29 | 149.4 | 145.595 | 1939860 |
| 1726699200 | 142.97999 | 0.8 | 0.56 | 143 | 145.59 | 141.49 | 1426554 |
| 1726612800 | 142.18 | -0.78 | -0.55 | 139.44999 | 144.44999 | 138.4 | 2296531 |
| 1726526400 | 142.96 | -0.63 | -0.44 | 144.27 | 144.75 | 142.3 | 1390238 |
| 1726267200 | 143.59 | 2.99 | 2.13 | 141.35 | 145.13999 | 141 | 1144122 |
| 1726180800 | 140.6 | 2.83 | 2.05 | 138.88 | 140.735 | 137.72 | 1358107 |
| 1726094400 | 137.77 | -1.84 | -1.32 | 138.5 | 139.175 | 133.41999 | 1889687 |
| 1726008000 | 139.61 | -1.31 | -0.93 | 141.25 | 141.27 | 138.03 | 1094875 |
| 1725921600 | 140.91999 | 2.13 | 1.53 | 141.6 | 143.51 | 140.74 | 1350577 |
| 1725662400 | 138.79 | -0.81 | -0.58 | 139.44 | 141.61 | 137.91 | 1310678 |
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
