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 | 17.14 | 11.5865612114 | 147.93 | 165.42 | 138.22 | 980647 | 151.42748862 | SP |
| 4 | 21.13 | 14.6797276643 | 143.94 | 165.42 | 138.22 | 748437 | 151.92527255 | SP |
| 12 | 18.75 | 12.8143794423 | 146.32 | 184.8834 | 133.8101 | 628334 | 158.31339034 | SP |
| 26 | 47.16 | 39.9966075821 | 117.91 | 184.8834 | 95.43 | 663210 | 137.89098872 | SP |
| 52 | 86.94 | 111.276078331 | 78.13 | 184.8834 | 77.68 | 652420 | 119.3245946 | SP |
| 156 | 21.93 | 15.3206650831 | 143.14 | 184.8834 | 48.73 | 1116834 | 85.2433079 | SP |
| 260 | 64.07 | 63.4356435644 | 101 | 184.8834 | 14.25 | 1877935 | 67.74200467 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737070200 | 163.3 | 2.63 | 1.64 | 160.3 | 163.8999 | 160.11009 | 709020 |
| 1736983800 | 160.66999 | 11.68 | 7.84 | 158.61 | 161.65 | 155.96 | 1342400 |
| 1736897400 | 148.99 | 5.42 | 3.78 | 145.44 | 149.38999 | 144.46 | 855514 |
| 1736811000 | 143.57 | 2.72 | 1.93 | 138.72 | 143.91999 | 138.22 | 873581 |
| 1736551800 | 140.85 | -10.98 | -7.23 | 147.93 | 148.44999 | 139.26 | 1122718 |
| 1736379000 | 151.83 | 1.15 | 0.76 | 150.65 | 152.06 | 147.63 | 679132 |
| 1736292600 | 150.68 | -0.7 | -0.46 | 153.75 | 154.55 | 148.555 | 637993 |
| 1736206200 | 151.38 | -1.84 | -1.20 | 154.91999 | 157.02 | 150.9 | 728151 |
| 1735947000 | 153.22 | 3.54 | 2.37 | 152.22999 | 153.34 | 148.12 | 549168 |
| 1735860600 | 149.68 | -1.3 | -0.86 | 153.08 | 154.87 | 147.25128 | 894912 |
| 1735687800 | 150.97999 | 0.49 | 0.33 | 151.63 | 153.05 | 149.36009 | 545470 |
| 1735601400 | 150.49 | -4.34 | -2.80 | 150.36 | 152.57 | 146.47 | 619850 |
| 1735342200 | 154.83 | -3.76 | -2.37 | 156.15 | 159.1 | 152.61 | 762052 |
| 1735255800 | 158.59 | 1.17 | 0.74 | 155.9 | 158.805 | 155.19999 | 321110 |
| 1735077840 | 157.41999 | 5.19 | 3.41 | 153.36 | 157.76499 | 152.31 | 447854 |
| 1734996600 | 152.22999 | 0.96 | 0.63 | 148.97999 | 152.69999 | 147.19999 | 684467 |
| 1734737400 | 151.27 | 6.04 | 4.16 | 143.94 | 154.8 | 143.41999 | 950042 |
| 1734651000 | 145.22999 | 1.17 | 0.81 | 147.9 | 151.63999 | 145.04 | 689953 |
| 1734564600 | 144.06 | -13.85 | -8.77 | 158.78 | 159.86 | 143.37 | 1006558 |
| 1734478200 | 157.91 | -3.73 | -2.31 | 159.5 | 159.53 | 156.4 | 507569 |
| 1734391800 | 161.63999 | 0.06 | 0.04 | 162.83 | 163.2784 | 160.57 | 332148 |
| 1734132600 | 161.58 | -1.63 | -1.00 | 164.57 | 164.99 | 161.2901 | 359062 |
| 1734046200 | 163.21 | -2.18 | -1.32 | 165.77 | 166.88 | 163 | 265568 |
| 1733959800 | 165.38999 | 1.02 | 0.62 | 165.88999 | 166.34 | 163.0629 | 413334 |
| 1733873400 | 164.37 | -0.21 | -0.13 | 164.9 | 167 | 161 | 492321 |
| 1733787000 | 164.58 | -7.14 | -4.16 | 171.73 | 172.18 | 164.32 | 608065 |
| 1733527800 | 171.72 | -0.05 | -0.03 | 171.82 | 173.28 | 170.2 | 292893 |
| 1733441400 | 171.77 | 1.19 | 0.70 | 171.08 | 174.47 | 170.6101 | 463464 |
| 1733355000 | 170.58 | -2.02 | -1.17 | 172.5 | 172.5 | 168.67 | 589929 |
| 1733268600 | 172.6 | -4.06 | -2.30 | 178.5 | 179 | 172.45 | 652964 |
| 1733182200 | 176.66 | -5.34 | -2.93 | 182.69 | 183.21 | 175.04 | 808847 |
| 1732917840 | 182 | 0.85 | 0.47 | 183.4 | 184.25 | 180.9 | 296174 |
| 1732750200 | 181.15 | 1 | 0.56 | 180.71 | 184.8834 | 180.64 | 459138 |
| 1732663800 | 180.15 | 1.17 | 0.65 | 179.16 | 181.2309 | 176.05 | 448272 |
| 1732577400 | 178.98 | 3.36 | 1.91 | 178.63 | 181 | 177.1201 | 659466 |
| 1732318200 | 175.62 | 5.41 | 3.18 | 169.83 | 176.18 | 169.68 | 576440 |
| 1732231800 | 170.21 | 6.15 | 3.75 | 166.62 | 172.42 | 165.22 | 788549 |
| 1732145400 | 164.06 | -1.51 | -0.91 | 167.9 | 167.9 | 161.6 | 474808 |
| 1732059000 | 165.57 | -3.36 | -1.99 | 164.46 | 167.4 | 162.965 | 572211 |
| 1731972600 | 168.93 | 1.27 | 0.76 | 168.27 | 169.84 | 165.85 | 582785 |
| 1731713400 | 167.66 | 2.39 | 1.45 | 164.79 | 168.88 | 164.79 | 449336 |
| 1731627000 | 165.27 | -1.51 | -0.91 | 168.08 | 168.9482 | 164.44999 | 454623 |
| 1731540600 | 166.78 | 0.19 | 0.11 | 167.72 | 170.32 | 166.135 | 422175 |
| 1731454200 | 166.59 | -1.52 | -0.90 | 167.85 | 168.6079 | 165 | 502538 |
| 1731367800 | 168.11 | 6.8 | 4.22 | 165.94 | 170.5699 | 165.94 | 754979 |
| 1731108600 | 161.31 | 3.64 | 2.31 | 160.16 | 163.97999 | 158.04 | 709548 |
| 1731022200 | 157.66999 | -7.95 | -4.80 | 163.69999 | 164.04669 | 156.46 | 1139046 |
| 1730935800 | 165.62 | 25.63 | 18.31 | 160.66999 | 166.38999 | 157.68 | 2159264 |
| 1730849400 | 139.99 | 3.98 | 2.93 | 135.88 | 140 | 135.88 | 322152 |
| 1730763000 | 136.01 | -2.79 | -2.01 | 138.99 | 139.34 | 133.8101 | 403595 |
| 1730500200 | 138.8 | 0.49 | 0.35 | 139.22999 | 142.5 | 138.31 | 440926 |
| 1730413800 | 138.31 | -5.7 | -3.96 | 143.63999 | 144.65 | 138.28 | 475556 |
| 1730327400 | 144.01 | 1.93 | 1.36 | 142.6 | 146.6166 | 142.37 | 409001 |
| 1730241000 | 142.08 | -2.53 | -1.75 | 143.63999 | 144.86 | 141.815 | 484980 |
| 1730154600 | 144.61 | 4.74 | 3.39 | 141.78 | 145.13 | 141.69999 | 439526 |
| 1729895400 | 139.87 | -4.68 | -3.24 | 146.32 | 146.812 | 138.69 | 555497 |
| 1729809000 | 144.55 | 0.32 | 0.22 | 144.5 | 144.88999 | 141.975 | 343996 |
| 1729722600 | 144.22999 | -0.52 | -0.36 | 144.01 | 145.25 | 142.29 | 378606 |
| 1729636200 | 144.75 | -0.64 | -0.44 | 143.72999 | 145.38 | 141.28 | 1808767 |
| 1729549800 | 145.38999 | -4.03 | -2.70 | 148.54 | 149.4 | 144.72999 | 439594 |
| 1729290600 | 149.41999 | 0.12 | 0.08 | 149.29 | 150.1 | 146.66 | 423125 |
| 1729204200 | 149.3 | 1.45 | 0.98 | 150 | 151.04 | 148.96 | 454047 |
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
