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 | 0.6358 | 0.406982066032 | 156.2231 | 156.8589 | 155.1497 | 1 | 156.08616667 | SP |
| 4 | 141.4023 | 914.834439657 | 15.4566 | 156.8589 | 15.4566 | 212 | 25.87077961 | SP |
| 12 | 140.9139 | 883.749764817 | 15.945 | 156.8589 | 15.1884 | 401 | 17.36325626 | SP |
| 26 | 140.2689 | 845.502712477 | 16.59 | 156.8589 | 15.1884 | 328 | 17.02467414 | SP |
| 52 | 140.2689 | 845.502712477 | 16.59 | 156.8589 | 15.1884 | 328 | 17.02467414 | SP |
| 156 | 140.2689 | 845.502712477 | 16.59 | 156.8589 | 15.1884 | 328 | 17.02467414 | SP |
| 260 | 140.2689 | 845.502712477 | 16.59 | 156.8589 | 15.1884 | 328 | 17.02467414 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 156.8589 | 0.78 | 0.50 | 156.07839 | 156.8589 | 156.07839 | 1 |
| 1740094200 | 156.07839 | 0.38 | 0.24 | 155.6998 | 156.07839 | 155.6998 | 0 |
| 1740007800 | 155.6998 | 0.55 | 0.35 | 155.1497 | 155.6998 | 155.1497 | 2 |
| 1739921400 | 155.1497 | -1.07 | -0.69 | 156.22309 | 156.22309 | 155.1497 | 0 |
| 1739575800 | 156.22309 | 0.42 | 0.27 | 155.8074 | 156.22309 | 155.8074 | 1 |
| 1739489400 | 155.8074 | 1.36 | 0.88 | 154.44399 | 155.9 | 154.44399 | 100 |
| 1739403000 | 154.44399 | -1.44 | -0.92 | 155.8844 | 155.8844 | 154.44399 | 13 |
| 1739316600 | 155.8844 | -0.13 | -0.08 | 156.0112 | 156.0112 | 155.8844 | 4 |
| 1739230200 | 156.0112 | -0.16 | -0.10 | 156.1672 | 156.66999 | 156.0112 | 18 |
| 1738971000 | 156.1672 | 140.49 | 896.28 | 156.75 | 156.75 | 156.1629 | 154 |
| 1738884600 | 15.675 | -0.02 | -0.13 | 15.65 | 15.68 | 15.65 | 210 |
| 1738798200 | 15.6959 | 0.12 | 0.77 | 15.5765 | 15.698 | 15.5765 | 3310 |
| 1738711800 | 15.5765 | -0.06 | -0.41 | 15.5547 | 15.5765 | 15.5547 | 0 |
| 1738625400 | 15.6402 | 0.09 | 0.57 | 15.5516 | 15.6402 | 15.5516 | 0 |
| 1738366200 | 15.5516 | -0.02 | -0.15 | 15.5743 | 15.5743 | 15.5516 | 0 |
| 1738279800 | 15.5743 | 0.02 | 0.12 | 15.5559 | 15.5743 | 15.5559 | 0 |
| 1738193400 | 15.5559 | -0.02 | -0.15 | 15.5798 | 15.5798 | 15.5559 | 122 |
| 1738107000 | 15.5798 | 0 | 0.01 | 15.5778 | 15.5798 | 15.57 | 58 |
| 1738020600 | 15.5778 | 0.12 | 0.78 | 15.4566 | 15.5778 | 15.4566 | 30 |
| 1737761400 | 15.4566 | 0.06 | 0.40 | 15.4064 | 15.4566 | 15.4064 | 124 |
| 1737675000 | 15.3957 | 0 | 0.00 | 15.3957 | 15.3957 | 15.3957 | 0 |
| 1737588600 | 15.3957 | -0.03 | -0.16 | 15.4209 | 15.45 | 15.3957 | 8801 |
| 1737502200 | 15.4209 | 0.04 | 0.27 | 15.3801 | 15.4209 | 15.3801 | 0 |
| 1737156600 | 15.3801 | 0 | 0.02 | 15.3773 | 15.3801 | 15.3773 | 1 |
| 1737070200 | 15.3773 | 0.03 | 0.21 | 15.3447 | 15.3773 | 15.3447 | 0 |
| 1736983800 | 15.3447 | 0.16 | 1.03 | 15.1884 | 15.3447 | 15.1884 | 0 |
| 1736897400 | 15.1884 | -0.01 | -0.04 | 15.195 | 15.195 | 15.1884 | 0 |
| 1736811000 | 15.195 | 0 | 0.03 | 15.1911 | 15.21 | 15.19 | 227 |
| 1736551800 | 15.1911 | -0.09 | -0.58 | 15.28 | 15.28 | 15.1911 | 109 |
| 1736379000 | 15.28 | 0.04 | 0.24 | 15.2436 | 15.28 | 15.2436 | 308 |
| 1736292600 | 15.2436 | -0.04 | -0.25 | 15.2816 | 15.2816 | 15.23 | 109 |
| 1736206200 | 15.2816 | -0.01 | -0.09 | 15.295 | 15.295 | 15.28 | 103 |
| 1735947000 | 15.295 | -0.14 | -0.91 | 15.3495 | 15.3495 | 15.295 | 140 |
| 1735860600 | 15.435 | 0.02 | 0.11 | 15.4185 | 15.46 | 15.4185 | 405 |
| 1735687800 | 15.4185 | -0.03 | -0.17 | 15.445 | 15.46 | 15.4185 | 200 |
| 1735601400 | 15.445 | 0.05 | 0.36 | 15.39 | 15.449 | 15.39 | 6530 |
| 1735342200 | 15.39 | -0.07 | -0.45 | 15.4601 | 15.4601 | 15.39 | 60 |
| 1735255800 | 15.4601 | 0.01 | 0.09 | 15.4462 | 15.4601 | 15.4462 | 0 |
| 1735077840 | 15.4462 | 0.05 | 0.30 | 15.4001 | 15.4462 | 15.4001 | 0 |
| 1734996600 | 15.4001 | -0.04 | -0.28 | 15.4433 | 15.4433 | 15.4001 | 0 |
| 1734737400 | 15.4433 | 0.04 | 0.26 | 15.4029 | 15.4433 | 15.4029 | 0 |
| 1734651000 | 15.4029 | -0.11 | -0.73 | 15.5154 | 15.5154 | 15.4029 | 0 |
| 1734564600 | 15.5154 | -0.11 | -0.72 | 15.6274 | 15.6274 | 15.5154 | 0 |
| 1734478200 | 15.6274 | -0.02 | -0.14 | 15.6492 | 15.6492 | 15.6274 | 0 |
| 1734391800 | 15.6492 | -0.01 | -0.07 | 15.66 | 15.66 | 15.6492 | 0 |
| 1734132600 | 15.66 | -0.06 | -0.41 | 15.7239 | 15.7239 | 15.66 | 0 |
| 1734046200 | 15.7239 | -0.08 | -0.51 | 15.805 | 15.805 | 15.7239 | 0 |
| 1733959800 | 15.805 | -0.05 | -0.31 | 15.8538 | 15.8538 | 15.805 | 0 |
| 1733873400 | 15.8538 | -0.01 | -0.04 | 15.86 | 15.86 | 15.8538 | 0 |
| 1733787000 | 15.86 | -0.06 | -0.35 | 15.9152 | 15.9152 | 15.86 | 0 |
| 1733527800 | 15.9152 | 0.03 | 0.16 | 16 | 16 | 15.9152 | 1 |
| 1733441400 | 15.89 | -0.04 | -0.22 | 15.84 | 15.89 | 15.84 | 127 |
| 1733355000 | 15.9255 | 0.09 | 0.54 | 15.84 | 15.9255 | 15.84 | 2 |
| 1733268600 | 15.84 | -0.1 | -0.63 | 15.8577 | 15.87 | 15.84 | 300 |
| 1733182200 | 15.941 | -0 | -0.03 | 15.945 | 15.945 | 15.941 | 66 |
| 1732917840 | 15.945 | 0.09 | 0.54 | 15.8592 | 15.945 | 15.8592 | 0 |
| 1732750200 | 15.8592 | 0.05 | 0.34 | 15.806 | 15.87 | 15.806 | 106 |
| 1732663800 | 15.806 | -0.06 | -0.39 | 15.8679 | 15.8679 | 15.806 | 0 |
| 1732577400 | 15.8679 | 0.14 | 0.90 | 15.7271 | 15.8679 | 15.7271 | 0 |
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
