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 | -8.92 | -5.60583207642 | 159.12 | 159.12 | 144.48 | 224 | 150.21226786 | DE |
| 4 | -8.58 | -5.40370323718 | 158.78 | 174.7 | 144.48 | 513 | 157.52265941 | DE |
| 12 | -7.6 | -4.81622306717 | 157.8 | 174.7 | 144.48 | 281 | 156.38099325 | DE |
| 26 | -43.8 | -22.5773195876 | 194 | 215.6 | 124 | 313 | 174.48029736 | DE |
| 52 | 30.82 | 25.8167197185 | 119.38 | 215.6 | 119.38 | 213 | 170.54755417 | DE |
| 156 | 30.84 | 25.8378016086 | 119.36 | 215.6 | 116.54 | 211 | 170.30856785 | DE |
| 260 | 30.84 | 25.8378016086 | 119.36 | 215.6 | 116.54 | 211 | 170.30856785 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732553700 | 150.19999 | 1.42 | 0.95 | 151.26 | 151.26 | 150.1 | 185 |
| 1732294500 | 148.78 | 0.44 | 0.30 | 147.72 | 149 | 147.72 | 244 |
| 1732208100 | 148.34 | 0.78 | 0.53 | 146 | 148.34 | 144.47999 | 393 |
| 1732121700 | 147.56 | -6.26 | -4.07 | 155.69999 | 156.22 | 146.56 | 177 |
| 1732035300 | 153.82 | -2.36 | -1.51 | 155.66 | 156.58 | 153.82 | 115 |
| 1731948900 | 156.18 | 2.8 | 1.83 | 159.12 | 159.12 | 152.8 | 191 |
| 1731689700 | 153.38 | -1.54 | -0.99 | 154.38 | 154.4 | 153.36 | 429 |
| 1731603300 | 154.91999 | 3.34 | 2.20 | 151.9 | 154.91999 | 151.9 | 712 |
| 1731516900 | 151.58 | -4.32 | -2.77 | 153.62 | 153.62 | 151.58 | 430 |
| 1731430500 | 155.9 | -1.1 | -0.70 | 160.9 | 160.9 | 155.9 | 371 |
| 1731344100 | 157 | -1.72 | -1.08 | 160.19999 | 160.47999 | 157 | 820 |
| 1731084900 | 158.72 | -2.08 | -1.29 | 161 | 161 | 157.38 | 1152 |
| 1730998500 | 160.8 | 2.36 | 1.49 | 171.66 | 174.7 | 159 | 4247 |
| 1730912100 | 158.44 | 6.56 | 4.32 | 159.12 | 159.12 | 156.78 | 174 |
| 1730825700 | 151.88 | -1.14 | -0.75 | 151.88 | 151.88 | 151.88 | 5 |
| 1730739300 | 153.02 | 0 | 0.00 | 153.02 | 153.02 | 153.02 | 0 |
| 1730480100 | 153.02 | 2.72 | 1.81 | 151.26 | 153.02 | 151.26 | 10 |
| 1730393700 | 150.3 | -5.28 | -3.39 | 154.66 | 154.66 | 150.02 | 21 |
| 1730307300 | 155.58 | -3.68 | -2.31 | 159.19999 | 159.19999 | 155.58 | 75 |
| 1730220900 | 159.26 | -0.1 | -0.06 | 159.26 | 159.26 | 159.26 | 12 |
| 1730134500 | 159.36 | 0.46 | 0.29 | 158.78 | 159.36 | 157.62 | 161 |
| 1729871700 | 158.9 | 4.74 | 3.07 | 156.04 | 158.9 | 156.04 | 38 |
| 1729785300 | 154.16 | -3.54 | -2.24 | 154.72 | 154.72 | 154 | 412 |
| 1729698900 | 157.69999 | -0.16 | -0.10 | 151.56 | 157.69999 | 151.4 | 133 |
| 1729612500 | 157.86 | 3 | 1.94 | 155 | 157.86 | 154.54 | 217 |
| 1729526100 | 154.86 | -2.62 | -1.66 | 156.78 | 156.78 | 154.86 | 24 |
| 1729266900 | 157.47999 | -3.24 | -2.02 | 158 | 158 | 157.47999 | 383 |
| 1729180500 | 160.72 | 2.22 | 1.40 | 160.8 | 162.96 | 158.5 | 524 |
| 1729094100 | 158.5 | -0.4 | -0.25 | 160.9 | 164.69999 | 158.5 | 416 |
| 1729007700 | 158.9 | 1.26 | 0.80 | 165.47999 | 165.47999 | 158.9 | 489 |
| 1728921300 | 157.63999 | 3.7 | 2.40 | 156.3 | 157.63999 | 156.3 | 105 |
| 1728662100 | 153.94 | 0.24 | 0.16 | 153.9 | 154.22 | 152.82 | 123 |
| 1728575700 | 153.69999 | 1.7 | 1.12 | 156.38 | 156.38 | 151.6 | 535 |
| 1728489300 | 152 | 0.64 | 0.42 | 152 | 152 | 152 | 35 |
| 1728402900 | 151.36 | -1.64 | -1.07 | 149.9 | 151.36 | 149.9 | 158 |
| 1728316500 | 153 | -0.8 | -0.52 | 154.13999 | 154.13999 | 153 | 269 |
| 1728057300 | 153.8 | 0.7 | 0.46 | 153.8 | 154.68 | 153.41999 | 763 |
| 1727970900 | 153.1 | 0 | 0.00 | 152.26 | 153.1 | 150.96 | 42 |
| 1727884500 | 153.1 | 3.1 | 2.07 | 148.4 | 153.1 | 148.4 | 251 |
| 1727798100 | 150 | -2.66 | -1.74 | 154.04 | 154.04 | 150 | 18 |
| 1727711700 | 152.66 | -1.3 | -0.84 | 152.4 | 152.66 | 150.36 | 176 |
| 1727452500 | 153.96 | 2.66 | 1.76 | 155.34 | 155.34 | 153.96 | 137 |
| 1727366100 | 151.3 | 1.3 | 0.87 | 154.5 | 155.82 | 151.3 | 119 |
| 1727279700 | 150 | 0.24 | 0.16 | 148.94 | 150.24 | 148.94 | 45 |
| 1727193300 | 149.76 | -0.5 | -0.33 | 150.66 | 150.66 | 149.5 | 259 |
| 1727106900 | 150.26 | -2 | -1.31 | 153.46 | 157.5 | 150.26 | 146 |
| 1726847700 | 152.26 | -2.3 | -1.49 | 154.96 | 154.97999 | 152.26 | 82 |
| 1726761300 | 154.56 | 3 | 1.98 | 154.86 | 154.86 | 154.56 | 40 |
| 1726674900 | 151.56 | -0.04 | -0.03 | 152 | 152 | 151.56 | 23 |
| 1726588500 | 151.6 | 2.78 | 1.87 | 151.6 | 151.6 | 151.6 | 66 |
| 1726502100 | 148.82 | 0 | 0.00 | 148.82 | 148.82 | 148.82 | 0 |
| 1726242900 | 148.82 | 0.22 | 0.15 | 148.82 | 148.82 | 148.82 | 15 |
| 1726156500 | 148.6 | 3.3 | 2.27 | 152.6 | 152.86 | 148.6 | 184 |
| 1726070100 | 145.3 | 0.58 | 0.40 | 145.3 | 145.3 | 145.3 | 40 |
| 1725983700 | 144.72 | 0.14 | 0.10 | 145 | 145 | 144.72 | 15 |
| 1725897300 | 144.58 | -1.72 | -1.18 | 144.58 | 144.58 | 144.58 | 12 |
| 1725638100 | 146.3 | -1.62 | -1.10 | 146 | 146.3 | 146 | 50 |
| 1725551700 | 147.91999 | -0.2 | -0.14 | 148.4 | 148.9 | 146.5 | 46 |
| 1725465300 | 148.12 | -4.56 | -2.99 | 146.78 | 148.12 | 146 | 25 |
| 1725378900 | 152.68 | -5.12 | -3.24 | 157 | 157 | 152.68 | 103 |
| 1725292500 | 157.8 | 2.46 | 1.58 | 157.8 | 157.8 | 157.8 | 33 |
| 1725033300 | 155.34 | -2.5 | -1.58 | 155.34 | 155.34 | 155.34 | 6 |
| 1724946900 | 157.84 | 2.04 | 1.31 | 157.84 | 157.84 | 157.84 | 16 |
| 1724860500 | 155.8 | 3.54 | 2.32 | 155.9 | 155.9 | 155.8 | 11 |
| 1724774100 | 152.26 | -3.4 | -2.18 | 151.78 | 152.44 | 150.9 | 74 |
| 1724687700 | 155.66 | 0.2 | 0.13 | 154.62 | 155.66 | 154.62 | 27 |
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
