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 | -0.23 | -0.135501355014 | 169.74 | 170.7061 | 163.98 | 81633 | 166.2590566 | SP |
| 4 | -3.95 | -2.27718205926 | 173.46 | 173.46 | 161.4485 | 99435 | 167.23255563 | SP |
| 12 | 12.18 | 7.74168944257 | 157.33 | 177.27 | 153.76 | 200229 | 162.93677842 | SP |
| 26 | 29.01 | 20.6476868327 | 140.5 | 177.27 | 138.51 | 135543 | 158.89116406 | SP |
| 52 | 36.95 | 27.8741701871 | 132.56 | 177.27 | 126.56 | 103663 | 151.18542716 | SP |
| 156 | 52.67 | 45.0787401575 | 116.84 | 177.27 | 91.37 | 103904 | 126.62679949 | SP |
| 260 | 57.36 | 51.1457868926 | 112.15 | 177.27 | 60.27 | 114376 | 114.35628609 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 169.51 | 4.14 | 2.50 | 165.49 | 169.51 | 165.38 | 139573 |
| 1735860600 | 165.37 | -0.45 | -0.27 | 166.77 | 167.43 | 163.97999 | 97404 |
| 1735687800 | 165.82 | -0.67 | -0.40 | 167.41 | 167.5 | 164.83009 | 100905 |
| 1735601400 | 166.49 | -2.52 | -1.49 | 166.41999 | 167.58 | 164.0409 | 88027 |
| 1735342200 | 169.01 | -1.54 | -0.90 | 169.74 | 170.7061 | 167.7502 | 40194 |
| 1735255800 | 170.55 | 1.76 | 1.04 | 168.68 | 170.686 | 167.8 | 75117 |
| 1735077840 | 168.79 | 3.06 | 1.85 | 165.97999 | 168.79 | 165.34 | 57197 |
| 1734996600 | 165.72999 | -0.62 | -0.37 | 166.12 | 166.82 | 164.2001 | 114090 |
| 1734737400 | 166.35 | 3.14 | 1.92 | 161.83 | 167.34 | 161.4485 | 129427 |
| 1734651000 | 163.21 | 0.86 | 0.53 | 164 | 165.805 | 162.34 | 164695 |
| 1734564600 | 162.35 | -7.33 | -4.32 | 169.62 | 169.62 | 162.12 | 114690 |
| 1734478200 | 169.68 | -1.74 | -1.02 | 170.63 | 170.63 | 168.18 | 115880 |
| 1734391800 | 171.42 | 3.11 | 1.85 | 168.74 | 171.5799 | 167.6 | 103575 |
| 1734132600 | 168.31 | 1.69 | 1.01 | 166.9 | 168.33 | 166.49 | 81997 |
| 1734046200 | 166.62 | -2.02 | -1.20 | 168.39 | 168.72 | 166.4394 | 112911 |
| 1733959800 | 168.64 | 0.16 | 0.09 | 169.37 | 169.3948 | 167.84 | 71148 |
| 1733873400 | 168.48 | 0.15 | 0.09 | 168.33 | 169.6311 | 167.88 | 104509 |
| 1733787000 | 168.33 | -3.43 | -2.00 | 172.08 | 172.08 | 167.51 | 136019 |
| 1733527800 | 171.76 | -0.72 | -0.42 | 173.46 | 173.46 | 171.45 | 82042 |
| 1733441400 | 172.48 | -2.18 | -1.25 | 173.73 | 174.13 | 172.26 | 94342 |
| 1733355000 | 174.66 | 2.57 | 1.49 | 172.28 | 174.66 | 172 | 91708 |
| 1733268600 | 172.09 | -1.01 | -0.58 | 172.64 | 172.83 | 171.51 | 121233 |
| 1733182200 | 173.1 | -3.42 | -1.94 | 177.27 | 177.27 | 172.67 | 154354 |
| 1732917840 | 176.52 | 2.75 | 1.58 | 174.94 | 177 | 174.94 | 48323 |
| 1732750200 | 173.77 | -0.67 | -0.38 | 175.18 | 175.7799 | 173.42 | 70094 |
| 1732663800 | 174.44 | 1.95 | 1.13 | 173.19 | 175.7 | 173.19 | 129643 |
| 1732577400 | 172.49 | -0.07 | -0.04 | 174.83 | 175.115 | 171.735 | 103121 |
| 1732318200 | 172.56 | 2.39 | 1.40 | 171.12 | 172.8364 | 171.09 | 98043 |
| 1732231800 | 170.17 | 2.39 | 1.42 | 168.63 | 170.8563 | 167.2832 | 185892 |
| 1732145400 | 167.78 | 0.77 | 0.46 | 167.78 | 168.03 | 165.735 | 189338 |
| 1732059000 | 167.01 | 1.97 | 1.19 | 165.02 | 167.35 | 164.72999 | 142689 |
| 1731972600 | 165.04 | 0.29 | 0.18 | 165.38999 | 165.8741 | 164 | 80879 |
| 1731713400 | 164.75 | -0.75 | -0.45 | 164.97 | 165.38 | 163.815 | 138431 |
| 1731627000 | 165.5 | -5.84 | -3.41 | 172.38 | 172.38 | 165.46 | 229505 |
| 1731540600 | 171.34 | 2.17 | 1.28 | 172.12 | 175.28 | 171.23 | 160275 |
| 1731454200 | 169.17 | -1.84 | -1.08 | 171.12 | 171.2 | 168.11 | 141901 |
| 1731367800 | 171.01 | 2.51 | 1.49 | 170.76 | 171.8199 | 170.1362 | 169136 |
| 1731108600 | 168.5 | 5.64 | 3.46 | 164.58 | 169.1 | 164.28 | 192022 |
| 1731022200 | 162.86 | -0.51 | -0.31 | 164.13 | 164.2915 | 162.38999 | 164758 |
| 1730935800 | 163.37 | 6.08 | 3.87 | 164.02 | 164.1 | 160.61 | 264748 |
| 1730849400 | 157.29 | 2.01 | 1.29 | 156.08 | 157.31 | 155.97 | 68558 |
| 1730763000 | 155.28 | 0.3 | 0.19 | 154.97999 | 156.14769 | 154.77 | 68783 |
| 1730500200 | 154.97999 | 1.18 | 0.77 | 155.1 | 156.52 | 154.8 | 157024 |
| 1730413800 | 153.8 | -4.65 | -2.93 | 157.53 | 157.53 | 153.76 | 568287 |
| 1730327400 | 158.44999 | -0.59 | -0.37 | 158.69 | 160.06 | 158.33 | 2132687 |
| 1730241000 | 159.04 | -0.29 | -0.18 | 158.9 | 159.63 | 158.01 | 394381 |
| 1730154600 | 159.33 | -0.05 | -0.03 | 160.1 | 160.2699 | 158.97 | 425356 |
| 1729895400 | 159.38 | 0.73 | 0.46 | 159.91999 | 160.38999 | 158.82 | 272258 |
| 1729809000 | 158.65 | -1.51 | -0.94 | 159.43 | 160.595 | 158.62 | 277168 |
| 1729722600 | 160.16 | -0.84 | -0.52 | 160.9 | 161.56 | 159.44999 | 524237 |
| 1729636200 | 161 | -2.94 | -1.79 | 163.53 | 163.53 | 160.35 | 290330 |
| 1729549800 | 163.94 | 0.95 | 0.58 | 163.97999 | 164.87899 | 162.85499 | 104513 |
| 1729290600 | 162.99 | 0.09 | 0.06 | 163.37 | 163.37 | 162.52 | 81003 |
| 1729204200 | 162.9 | -0.34 | -0.21 | 163.88 | 163.88 | 162.69 | 201603 |
| 1729117800 | 163.24 | 2.97 | 1.85 | 160.75 | 163.24 | 160.75 | 358285 |
| 1729031400 | 160.27 | -0.69 | -0.43 | 161.38999 | 161.41999 | 159.66999 | 366548 |
| 1728945000 | 160.96 | 0.7 | 0.44 | 160.71 | 161.05 | 159.94999 | 154216 |
| 1728685800 | 160.26 | 3.26 | 2.08 | 157.33 | 160.3 | 157.28 | 207580 |
| 1728599400 | 157 | -1.73 | -1.09 | 158 | 158 | 156.01 | 422884 |
| 1728513000 | 158.72999 | 0.38 | 0.24 | 158.18 | 159.1 | 157.21 | 148198 |
| 1728426600 | 158.35 | -0.49 | -0.31 | 159.33 | 159.58 | 158.21 | 224546 |
| 1728340200 | 158.84 | -0.52 | -0.33 | 159.44999 | 159.46 | 157.94999 | 80198 |
| 1728081000 | 159.36 | 1.8 | 1.14 | 158.83 | 159.4 | 157.66999 | 118580 |
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
