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 | -1.0485 | -0.68547332636 | 152.96 | 152.96 | 147.87 | 36812 | 149.3736454 | SP |
| 4 | -4.8985 | -3.12384414259 | 156.81 | 158.5064 | 147.87 | 23953 | 152.18933164 | SP |
| 12 | 11.1415 | 7.91468352632 | 140.77 | 158.5064 | 138.885 | 18572 | 149.14730344 | SP |
| 26 | 14.7415 | 10.7468834293 | 137.17 | 158.5064 | 118.92 | 19909 | 140.63684404 | SP |
| 52 | 28.3515 | 22.9455325348 | 123.56 | 158.5064 | 118.92 | 24564 | 135.53204554 | SP |
| 156 | 19.4515 | 14.6848105088 | 132.46 | 158.5064 | 82.55 | 44406 | 112.92052967 | SP |
| 260 | 79.1115 | 108.669642857 | 72.8 | 158.5064 | 48 | 87103 | 97.9043221 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 151.91149 | 2.96 | 1.99 | 149.72 | 151.9764 | 149.72 | 15819 |
| 1735860600 | 148.951 | 0.4 | 0.27 | 150.05 | 150.13999 | 147.9326 | 26464 |
| 1735687800 | 148.55 | -0.85 | -0.57 | 150.05 | 150.05 | 148.1331 | 23075 |
| 1735601400 | 149.4 | -2.13 | -1.41 | 149.59 | 150.365 | 147.87 | 84743 |
| 1735342200 | 151.53 | -2.29 | -1.49 | 152.96 | 152.96 | 150.3101 | 12965 |
| 1735255800 | 153.82 | 0.33 | 0.21 | 153.13999 | 154.19 | 153.13999 | 9748 |
| 1735077840 | 153.4932 | 1.18 | 0.78 | 152.65 | 153.4932 | 152.5509 | 5589 |
| 1734996600 | 152.31 | 0.82 | 0.54 | 151.81 | 152.33 | 150.58 | 10713 |
| 1734737400 | 151.49 | 2.54 | 1.71 | 147.88 | 152.695 | 147.88 | 57687 |
| 1734651000 | 148.94999 | 0.2 | 0.13 | 150.51 | 151.2346 | 148.7044 | 16646 |
| 1734564600 | 148.75 | -5.69 | -3.68 | 154.99 | 155.35 | 148.59 | 11535 |
| 1734478200 | 154.44 | -1.51 | -0.97 | 155.18 | 155.38 | 154.16999 | 38515 |
| 1734391800 | 155.94999 | 1.43 | 0.92 | 154.72 | 156.13999 | 154.72 | 11627 |
| 1734132600 | 154.5233 | -0.81 | -0.52 | 155.87 | 155.87 | 153.8 | 21862 |
| 1734046200 | 155.33 | -0.16 | -0.10 | 154.82 | 155.75 | 154.71 | 15345 |
| 1733959800 | 155.4926 | 2.27 | 1.48 | 154.82 | 155.7001 | 154.22 | 34831 |
| 1733873400 | 153.22 | -2.81 | -1.80 | 155.69 | 155.69 | 152.9621 | 13218 |
| 1733787000 | 156.03 | -2.23 | -1.41 | 158.13 | 158.33 | 155.88 | 25260 |
| 1733527800 | 158.2558 | 2.38 | 1.52 | 156.81 | 158.5064 | 156.81 | 11331 |
| 1733441400 | 155.8794 | -1.2 | -0.77 | 157.1 | 157.2978 | 155.8794 | 13577 |
| 1733355000 | 157.0829 | 1.75 | 1.13 | 156.65 | 157.60499 | 156.5 | 17129 |
| 1733268600 | 155.3289 | 0.43 | 0.28 | 154.31 | 155.3289 | 154.31 | 13164 |
| 1733182200 | 154.8991 | 1.32 | 0.86 | 153.84 | 155.2785 | 153.84 | 20408 |
| 1732917840 | 153.5747 | 0.68 | 0.44 | 153.47999 | 154.0334 | 153.47999 | 2384 |
| 1732750200 | 152.8962 | -1.98 | -1.28 | 154.51 | 154.51 | 151.47999 | 6097 |
| 1732663800 | 154.87299 | -0.48 | -0.31 | 155.53 | 155.53 | 154.32 | 8632 |
| 1732577400 | 155.35 | 1.33 | 0.86 | 155.82 | 156.425 | 155.1112 | 34492 |
| 1732318200 | 154.0226 | 2.59 | 1.71 | 151.54 | 154.19999 | 151.54 | 11373 |
| 1732231800 | 151.43 | 2.12 | 1.42 | 150.63 | 152.1636 | 149.82 | 11647 |
| 1732145400 | 149.3124 | 1.07 | 0.72 | 148.69999 | 149.3446 | 147.9028 | 12258 |
| 1732059000 | 148.24 | 1.79 | 1.22 | 145.52 | 148.24 | 145.52 | 9455 |
| 1731972600 | 146.4496 | 0.27 | 0.18 | 146.6 | 147 | 145.9 | 12434 |
| 1731713400 | 146.18 | -2.29 | -1.54 | 147.54 | 147.78 | 145.7434 | 13907 |
| 1731627000 | 148.47 | -2.21 | -1.47 | 150.91999 | 150.91999 | 148.47 | 48087 |
| 1731540600 | 150.68 | -1.05 | -0.69 | 151.77 | 152.36 | 150.68 | 18607 |
| 1731454200 | 151.72999 | -0.49 | -0.32 | 151.69999 | 152.46619 | 151.41999 | 9727 |
| 1731367800 | 152.22 | 0.65 | 0.43 | 152.29 | 152.5 | 151.22999 | 10183 |
| 1731108600 | 151.57 | 0.62 | 0.41 | 151.09 | 151.63 | 150.781 | 17115 |
| 1731022200 | 150.9495 | 2.97 | 2.01 | 149.76 | 151.19 | 149.76 | 27775 |
| 1730935800 | 147.9764 | 5.43 | 3.81 | 146.56 | 148.05 | 146.25649 | 12747 |
| 1730849400 | 142.55 | 2.74 | 1.96 | 140.71 | 142.56 | 140.71 | 12745 |
| 1730763000 | 139.81 | -0.48 | -0.34 | 140.02 | 141.03 | 139.8 | 6692 |
| 1730500200 | 140.29 | 0.78 | 0.56 | 139.93 | 141.255 | 139.83 | 6963 |
| 1730413800 | 139.51 | -2.76 | -1.94 | 142.16 | 142.16 | 139.4 | 12368 |
| 1730327400 | 142.27 | -1.71 | -1.19 | 142.99 | 144.34 | 142.27 | 9178 |
| 1730241000 | 143.9827 | 1.63 | 1.14 | 142.03 | 144.22 | 142 | 10417 |
| 1730154600 | 142.3537 | 0.76 | 0.54 | 142.19 | 142.91139 | 142.19 | 6961 |
| 1729895400 | 141.59 | 0.32 | 0.23 | 142.1 | 143.19999 | 141.4048 | 89117 |
| 1729809000 | 141.27 | 1.53 | 1.09 | 140.85 | 141.54 | 140.6001 | 8170 |
| 1729722600 | 139.74 | -1.77 | -1.25 | 140.93 | 141.4142 | 138.885 | 18589 |
| 1729636200 | 141.51 | -1.01 | -0.71 | 141.94999 | 141.99 | 141.2698 | 8676 |
| 1729549800 | 142.52 | -0.67 | -0.47 | 142.87 | 143.39599 | 141.935 | 19416 |
| 1729290600 | 143.19 | 0.34 | 0.24 | 143.41999 | 143.58 | 143.05 | 8907 |
| 1729204200 | 142.85 | 0.62 | 0.44 | 143.28 | 143.29 | 142.44 | 35210 |
| 1729117800 | 142.22999 | 0.6 | 0.42 | 142.34 | 142.34 | 141.37 | 10967 |
| 1729031400 | 141.63 | -1.8 | -1.25 | 143.41 | 143.945 | 141.47999 | 14007 |
| 1728945000 | 143.43 | 0.97 | 0.68 | 142.9 | 143.6102 | 142.9 | 10925 |
| 1728685800 | 142.46 | 1.47 | 1.04 | 140.77 | 142.59 | 140.77 | 6934 |
| 1728599400 | 140.99 | -0.24 | -0.17 | 140.12 | 141.04 | 139.6838 | 9976 |
| 1728513000 | 141.22999 | 1.09 | 0.78 | 140.09 | 141.4854 | 139.76499 | 20300 |
| 1728426600 | 140.13999 | 1.61 | 1.16 | 138.88 | 140.13999 | 138.728 | 18539 |
| 1728340200 | 138.532 | -0.98 | -0.70 | 139 | 139.2053 | 138.15119 | 9406 |
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
