Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.84 | 2.80157443853 | 172.76 | 179.56 | 170.91 | 61788 | 176.85471697 | SP |
| 4 | 13.63 | 8.31249618833 | 163.97 | 179.56 | 160.95 | 67356 | 172.81597851 | SP |
| 12 | 25.78 | 16.9806349625 | 151.82 | 179.56 | 147.4026 | 38358 | 167.52290673 | SP |
| 26 | 26.3 | 17.3826834104 | 151.3 | 179.56 | 134.79 | 33181 | 160.3758176 | SP |
| 52 | 57.89 | 48.3585331217 | 119.71 | 179.56 | 118.9001 | 28851 | 153.18749673 | SP |
| 156 | 40.53 | 29.5688334428 | 137.07 | 179.56 | 102.91 | 17856 | 136.31756875 | SP |
| 260 | 92.23 | 108.035609699 | 85.37 | 179.56 | 56.65 | 13146 | 131.72716945 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 178.39 | 0.41 | 0.23 | 178.27 | 178.4771 | 177.4425 | 90857 |
| 1732577400 | 177.98 | 0.92 | 0.52 | 179.02 | 179.56 | 177.4244 | 82226 |
| 1732318200 | 177.06 | 2.37 | 1.36 | 175.38 | 177.17 | 175.285 | 58135 |
| 1732231800 | 174.69 | 2.23 | 1.29 | 173.71 | 175.35 | 172.65 | 51609 |
| 1732145400 | 172.46 | 0.12 | 0.07 | 172.76 | 172.76 | 170.91 | 29879 |
| 1732059000 | 172.34 | 1.93 | 1.13 | 169.42 | 172.34 | 169.0401 | 38224 |
| 1731972600 | 170.41 | 0.97 | 0.57 | 170.12 | 171.03 | 168.97 | 100486 |
| 1731713400 | 169.44 | -1.82 | -1.06 | 170.81 | 170.81 | 168.5701 | 165343 |
| 1731627000 | 171.26 | -2.51 | -1.44 | 174.33 | 174.33 | 170.95 | 36220 |
| 1731540600 | 173.77 | -0.93 | -0.53 | 175.75 | 176.435 | 173.615 | 186810 |
| 1731454200 | 174.7 | -2.16 | -1.22 | 176.44 | 176.74 | 173.4901 | 96037 |
| 1731367800 | 176.86 | 1.78 | 1.02 | 176.72 | 177.248 | 176.075 | 123361 |
| 1731108600 | 175.08 | 2.92 | 1.70 | 172.36 | 175.12 | 172.11 | 52691 |
| 1731022200 | 172.16 | 1.12 | 0.65 | 172.09 | 172.51 | 171.28 | 66506 |
| 1730935800 | 171.04 | 6.22 | 3.77 | 170.61 | 171.3161 | 168.0511 | 52614 |
| 1730849400 | 164.82 | 3.22 | 1.99 | 162.22 | 164.82 | 162.22 | 30593 |
| 1730763000 | 161.6 | 0.18 | 0.11 | 161.38999 | 162.6205 | 160.94999 | 25368 |
| 1730500200 | 161.41999 | -0.49 | -0.30 | 162.22999 | 162.50989 | 161.1 | 23877 |
| 1730413800 | 161.91 | -2.06 | -1.25 | 163.06 | 163.38 | 161.08 | 19893 |
| 1730327400 | 163.965 | -0.48 | -0.29 | 163.97 | 164.8299 | 163.27 | 22952 |
| 1730241000 | 164.44 | 0.22 | 0.13 | 163.81 | 164.44 | 163.01 | 19740 |
| 1730154600 | 164.22 | 1.98 | 1.22 | 163.78 | 164.38999 | 163.55869 | 17736 |
| 1729895400 | 162.24 | -0.86 | -0.53 | 163.87 | 163.93 | 162.1 | 23037 |
| 1729809000 | 163.1 | -0.1 | -0.06 | 164.15 | 164.15 | 162.336 | 18321 |
| 1729722600 | 163.19999 | -1.38 | -0.84 | 164.19999 | 164.19999 | 161.75 | 76005 |
| 1729636200 | 164.58 | -0.72 | -0.44 | 164.59 | 164.6 | 163.66999 | 22533 |
| 1729549800 | 165.3 | -1.45 | -0.87 | 166.71 | 166.71 | 164.69999 | 27393 |
| 1729290600 | 166.75 | 0.85 | 0.51 | 166.65 | 166.7797 | 166.195 | 25117 |
| 1729204200 | 165.9 | -0.62 | -0.37 | 167.54 | 167.54 | 165.9 | 30049 |
| 1729117800 | 166.52 | 1.17 | 0.71 | 165.27 | 166.72 | 165.27 | 27950 |
| 1729031400 | 165.35 | -0.07 | -0.04 | 165.6 | 165.66999 | 164.2378 | 27538 |
| 1728945000 | 165.41999 | 1.23 | 0.75 | 164.91999 | 165.49 | 164.225 | 21241 |
| 1728685800 | 164.19 | 3.07 | 1.91 | 161.11 | 164.19 | 161.11 | 17560 |
| 1728599400 | 161.12 | -0.68 | -0.42 | 161.53 | 161.53 | 160.06 | 17952 |
| 1728513000 | 161.8 | 0.64 | 0.40 | 161.27 | 162.34 | 159.9797 | 28510 |
| 1728426600 | 161.16 | 1.51 | 0.95 | 160.22 | 161.1993 | 160.06 | 17497 |
| 1728340200 | 159.65 | -1.52 | -0.94 | 161.18 | 161.49 | 158.97 | 22545 |
| 1728081000 | 161.16999 | 2.06 | 1.29 | 161.04 | 161.16999 | 159.75 | 21518 |
| 1727994600 | 159.11 | -0.96 | -0.60 | 158.97 | 159.7735 | 158.44999 | 29427 |
| 1727908200 | 160.07 | 0.6 | 0.38 | 159.19 | 160.15 | 158.4442 | 18664 |
| 1727821800 | 159.47 | -1.48 | -0.92 | 160.68 | 160.68 | 158.32 | 19841 |
| 1727735400 | 160.94999 | 0.9 | 0.56 | 160.08 | 160.94999 | 159 | 22571 |
| 1727476200 | 160.05 | -0.24 | -0.15 | 160.88999 | 160.88999 | 159.79 | 12514 |
| 1727389800 | 160.29 | 0.4 | 0.25 | 161.68 | 161.68 | 159.755 | 18704 |
| 1727303400 | 159.88999 | -0.85 | -0.53 | 160.62 | 160.9581 | 159.68 | 26049 |
| 1727217000 | 160.74 | 0.38 | 0.24 | 161.44999 | 161.44999 | 159.32 | 12974 |
| 1727130600 | 160.36 | -0.16 | -0.10 | 161.33 | 161.49 | 160 | 29322 |
| 1726871400 | 160.52 | -0.96 | -0.59 | 160.44999 | 160.9 | 159.833 | 22434 |
| 1726785000 | 161.47999 | 3.77 | 2.39 | 161.44999 | 161.61 | 159.72999 | 33453 |
| 1726698600 | 157.71 | -0.02 | -0.01 | 157.83 | 160.06 | 157.5301 | 27542 |
| 1726612200 | 157.72999 | 0.46 | 0.29 | 158 | 158.8399 | 157.1397 | 21702 |
| 1726525800 | 157.27 | 0.55 | 0.35 | 157 | 157.41319 | 156.53 | 18655 |
| 1726266600 | 156.72 | 2.55 | 1.65 | 155.1 | 157.13 | 154.97999 | 29888 |
| 1726180200 | 154.16999 | 2.31 | 1.52 | 152.56 | 154.52 | 152.28 | 18109 |
| 1726093800 | 151.86 | 1.39 | 0.92 | 149.84 | 152.12 | 147.4026 | 20932 |
| 1726007400 | 150.475 | -0.11 | -0.07 | 151.05 | 151.05 | 148.58 | 17177 |
| 1725921000 | 150.58 | 2.46 | 1.66 | 149.57 | 151.49969 | 149.34 | 16834 |
| 1725661800 | 148.12 | -3.4 | -2.24 | 151.58 | 152.31819 | 147.83 | 41106 |
| 1725575400 | 151.52 | -0.94 | -0.62 | 152.69 | 152.69 | 150.85 | 30607 |
| 1725489000 | 152.46 | -0.46 | -0.30 | 151.82 | 153.6 | 151.69 | 26114 |
| 1725402600 | 152.91999 | -5.4 | -3.41 | 156.91 | 156.9993 | 152.22 | 22411 |
| 1725057000 | 158.32 | 1.89 | 1.21 | 157.31 | 158.32 | 156.10499 | 15221 |
| 1724970600 | 156.43 | 0.04 | 0.03 | 156.87 | 158.19999 | 156.41 | 15898 |
| 1724884200 | 156.38999 | -1.37 | -0.87 | 156.97 | 157.16 | 155.37 | 11079 |
| 1724797800 | 157.76 | -0.06 | -0.04 | 156.97999 | 157.76 | 154.821 | 11711 |
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
