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 | 13.14 | 10.171065872 | 129.19 | 142.77 | 126.0206 | 595894 | 134.93420073 | SP |
| 4 | 4.31 | 3.12273583539 | 138.02 | 144.11 | 117.55 | 1151756 | 132.21250294 | SP |
| 12 | -13.7 | -8.78036275075 | 156.03 | 167.3 | 117.55 | 928725 | 143.49485497 | SP |
| 26 | -14.28 | -9.11819168635 | 156.61 | 167.3 | 117.55 | 804357 | 151.01739632 | SP |
| 52 | 10.97 | 8.35109622412 | 131.36 | 167.3 | 117.55 | 810704 | 147.91515054 | SP |
| 156 | 51.15 | 56.0978284712 | 91.18 | 167.3 | 69.49 | 741730 | 118.05260276 | SP |
| 260 | -89.24 | -38.5369434728 | 231.57 | 331.72 | 69.49 | 630831 | 117.7991667 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 142.33 | 2.15 | 1.53 | 140.1 | 142.71 | 139.82 | 526144 |
| 1745533800 | 140.18 | 5.17 | 3.83 | 136.25 | 140.3238 | 136.235 | 503556 |
| 1745447400 | 135.01 | 4.05 | 3.09 | 136.24 | 137.76 | 134.56 | 792666 |
| 1745361000 | 130.96 | 3.15 | 2.46 | 129.52 | 131.9104 | 128.93 | 597650 |
| 1745274600 | 127.81 | -3.52 | -2.68 | 129.19 | 129.5055 | 126.0206 | 591744 |
| 1744929000 | 131.33 | -0.8 | -0.61 | 133.01 | 133.01 | 130.63 | 838718 |
| 1744842600 | 132.13 | -4.81 | -3.51 | 133.19 | 134.58 | 129.8025 | 794814 |
| 1744756200 | 136.94 | 0.28 | 0.20 | 136.77 | 137.99 | 136.3 | 478473 |
| 1744669800 | 136.66 | 0.96 | 0.71 | 140 | 140.16999 | 135.2684 | 775385 |
| 1744410600 | 135.69999 | 2.85 | 2.15 | 132.05 | 136.16999 | 131.28 | 1132795 |
| 1744324200 | 132.85 | -6.37 | -4.58 | 134.8 | 135.62209 | 128.5538 | 1718196 |
| 1744237800 | 139.22 | 16.65 | 13.58 | 122.84 | 140.3 | 122.84 | 1640938 |
| 1744151400 | 122.57 | -2.49 | -1.99 | 130.08 | 131.6617 | 120.43 | 1574643 |
| 1744065000 | 125.06 | 0.56 | 0.45 | 118.92 | 130.84 | 117.55 | 2206311 |
| 1743805800 | 124.5 | -8.52 | -6.41 | 128.55 | 129.54 | 124.25 | 3218983 |
| 1743719400 | 133.02 | -9.84 | -6.89 | 135.46 | 136.35 | 132.86 | 1769516 |
| 1743633000 | 142.86 | 1 | 0.70 | 139.8 | 144.11 | 139.63999 | 593984 |
| 1743546600 | 141.86 | 1.42 | 1.01 | 139.83 | 142 | 138.96 | 738334 |
| 1743460200 | 140.44 | -0.22 | -0.16 | 138.02 | 140.76 | 136.41 | 1431444 |
| 1743201000 | 140.66 | -4.01 | -2.77 | 143.91 | 144.49 | 140.3 | 1182946 |
| 1743114600 | 144.66999 | -1.62 | -1.11 | 145.16 | 147.14859 | 144.1 | 454752 |
| 1743028200 | 146.29 | -3.82 | -2.54 | 149.44999 | 149.74 | 145.69999 | 390512 |
| 1742941800 | 150.11 | 0.74 | 0.50 | 149.49 | 150.27 | 149.32 | 380968 |
| 1742855400 | 149.37 | 3.14 | 2.15 | 148.71 | 149.69999 | 148.32 | 499335 |
| 1742596200 | 146.22999 | 0.54 | 0.37 | 143.9 | 146.41 | 143.46 | 518740 |
| 1742509800 | 145.69 | -0.52 | -0.36 | 144.8 | 147.4453 | 144.708 | 599508 |
| 1742423400 | 146.21 | 2.07 | 1.44 | 145.185 | 147.91999 | 144.32 | 625649 |
| 1742337000 | 144.13999 | -2.64 | -1.80 | 145.76 | 145.76 | 143.5409 | 1220356 |
| 1742250600 | 146.78 | 0.75 | 0.51 | 146 | 147.88999 | 145.36 | 715280 |
| 1741991400 | 146.03 | 4.39 | 3.10 | 143.51 | 146.28 | 143.51 | 441329 |
| 1741905000 | 141.63999 | -3.03 | -2.09 | 144.41 | 144.41 | 141.1 | 636513 |
| 1741818600 | 144.66999 | 2.51 | 1.77 | 145 | 145.905 | 142.8 | 786739 |
| 1741732200 | 142.16 | -0.29 | -0.20 | 141.91999 | 144.56 | 140.6 | 2313471 |
| 1741645800 | 142.44999 | -6.64 | -4.45 | 145.91999 | 146.09 | 140.88 | 2805257 |
| 1741390200 | 149.09 | 1.62 | 1.10 | 147.07 | 149.56 | 145 | 964510 |
| 1741303800 | 147.47 | -4.78 | -3.14 | 149 | 151.245 | 146.77879 | 1462659 |
| 1741217400 | 152.25 | 2.26 | 1.51 | 150.36 | 152.72999 | 148.41 | 1082571 |
| 1741131000 | 149.99 | 0.08 | 0.05 | 148.69 | 152.66 | 146.6001 | 1960301 |
| 1741044600 | 149.91 | -4.75 | -3.07 | 155.69 | 155.85 | 148.7671 | 969413 |
| 1740785400 | 154.66 | 2.48 | 1.63 | 151.66999 | 154.8 | 150.24 | 876216 |
| 1740699000 | 152.18 | -5.75 | -3.64 | 159.25 | 159.36 | 152.18 | 984629 |
| 1740612600 | 157.93 | 1.43 | 0.91 | 157.81 | 159.58 | 156.76 | 485965 |
| 1740526200 | 156.5 | -2.64 | -1.66 | 158.555 | 158.81 | 155.36 | 869665 |
| 1740439800 | 159.13999 | -2.41 | -1.49 | 162.29 | 162.625 | 158.8 | 700869 |
| 1740180600 | 161.55 | -4.34 | -2.62 | 166.09 | 166.26 | 161.41999 | 593340 |
| 1740094200 | 165.88999 | -0.77 | -0.46 | 166.41999 | 166.55869 | 164.1 | 482612 |
| 1740007800 | 166.66 | -0.13 | -0.08 | 166.75 | 167.3 | 165.3 | 505673 |
| 1739921400 | 166.79 | 0.92 | 0.55 | 166.8 | 167.125 | 165.635 | 455879 |
| 1739575800 | 165.87 | 0.87 | 0.53 | 164.79 | 166.03 | 164.56 | 418157 |
| 1739489400 | 165 | 2.56 | 1.58 | 162.78 | 165.1 | 162.71 | 491655 |
| 1739403000 | 162.44 | -0.19 | -0.12 | 160.41999 | 162.61 | 160.3 | 575430 |
| 1739316600 | 162.63 | -0.03 | -0.02 | 161.75 | 163.38999 | 161.75 | 465854 |
| 1739230200 | 162.66 | 2.26 | 1.41 | 161.71 | 163.114 | 161.71 | 387566 |
| 1738971000 | 160.4 | -1.54 | -0.95 | 162.79 | 163.415 | 159.99 | 676581 |
| 1738884600 | 161.94 | 0.72 | 0.45 | 161.18 | 162.1574 | 160.78 | 563117 |
| 1738798200 | 161.22 | 1.35 | 0.84 | 159.425 | 161.25 | 158.935 | 1056828 |
| 1738711800 | 159.87 | 2.31 | 1.47 | 158.11 | 160.1638 | 158.11 | 751254 |
| 1738625400 | 157.56 | -2.11 | -1.32 | 156.03 | 158.6427 | 155.3 | 853280 |
| 1738366200 | 159.66999 | -0.73 | -0.46 | 162.13999 | 163.13999 | 159.19 | 634161 |
| 1738279800 | 160.4 | -0.07 | -0.04 | 159.9 | 161.255 | 158.5 | 694906 |
| 1738193400 | 160.47 | -1.39 | -0.86 | 161.41 | 161.41 | 158.75 | 444100 |
| 1738107000 | 161.86 | 4.73 | 3.01 | 158.36 | 162.27 | 156.69999 | 1151526 |
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
