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 | 7.05 | 4.15585946711 | 169.64 | 177.81 | 162.01 | 8439 | 169.33423493 | DR |
| 4 | 18.19 | 11.476340694 | 158.5 | 178.74 | 148.245 | 2838 | 167.28331258 | DR |
| 12 | 42.7325 | 31.9000429241 | 133.9575 | 178.74 | 132.705 | 1453 | 158.58430094 | DR |
| 26 | 62.115 | 54.213397338 | 114.575 | 178.74 | 105.7525 | 1063 | 144.34902902 | DR |
| 52 | 104.9875 | 146.420975559 | 71.7025 | 178.74 | 70 | 724 | 132.45887859 | DR |
| 156 | 124.3475 | 237.565076181 | 52.3425 | 178.74 | 29.43 | 289 | 119.73456602 | DR |
| 260 | 100.44 | 131.724590164 | 76.25 | 185.665 | 29.43 | 254 | 118.07365782 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 176.69 | 1.93 | 1.10 | 177.81 | 177.81 | 175.5 | 2180 |
| 1734989340 | 174.76 | 4.25 | 2.49 | 174.93 | 175.38 | 173.91 | 1828 |
| 1734730200 | 170.51 | 3.06 | 1.83 | 162.01 | 171.05 | 162.01 | 11223 |
| 1734643800 | 167.44999 | -2.19 | -1.29 | 169.64 | 169.64 | 166.78 | 12267 |
| 1734557400 | 169.64 | -2.98 | -1.73 | 176.4 | 176.4 | 169.64 | 3165 |
| 1734470940 | 172.62 | -4.86 | -2.74 | 177.48 | 178.74 | 171 | 6081 |
| 1734384540 | 177.48 | 7.48 | 4.40 | 171.87 | 178.21 | 171.87 | 1474 |
| 1734125340 | 170 | 9.91 | 6.19 | 168 | 170 | 166.88 | 1102 |
| 1734039000 | 160.09 | -0.87 | -0.54 | 157.91999 | 163 | 157.5 | 286 |
| 1733952540 | 160.96 | 2.81 | 1.78 | 159.84 | 162.01 | 158.72 | 412 |
| 1733866140 | 158.15 | -3.77 | -2.33 | 160.63999 | 162.24 | 157.6 | 2202 |
| 1733779740 | 161.91999 | -3.69 | -2.23 | 165.61 | 165.76 | 158.56 | 3371 |
| 1733520600 | 165.61 | 5.77 | 3.61 | 160.4 | 167.04 | 160.16 | 1160 |
| 1733434200 | 159.84 | -0.21 | -0.13 | 157.97 | 161.44 | 155.04 | 2606 |
| 1733347800 | 160.05 | 1.94 | 1.23 | 161.91 | 163.3 | 158.3 | 1297 |
| 1733261340 | 158.1125 | 3.38 | 2.18 | 157.01499 | 158.1125 | 156.55 | 1180 |
| 1733174940 | 154.7375 | 2.1 | 1.37 | 154.1175 | 157.07499 | 154.1175 | 1116 |
| 1732915740 | 152.63999 | 0.93 | 0.61 | 153.6775 | 155.185 | 151.08 | 6992 |
| 1732829400 | 151.7125 | 3.9 | 2.64 | 158.5 | 166.25 | 148.245 | 1152 |
| 1732743000 | 147.8125 | -0.7 | -0.47 | 149.20249 | 149.20249 | 146.25 | 1800 |
| 1732656600 | 148.51499 | 4.49 | 3.12 | 145.57499 | 149.93 | 145.57499 | 592 |
| 1732570140 | 144.0225 | -2.79 | -1.90 | 143.8775 | 148.5 | 143.56 | 880 |
| 1732310940 | 146.815 | -0.15 | -0.10 | 148.385 | 148.385 | 146.7225 | 1520 |
| 1732224600 | 146.965 | 6.27 | 4.46 | 137.8825 | 147.3825 | 137.8825 | 8408 |
| 1732051800 | 140.695 | 0 | 0.00 | 134.4875 | 140.695 | 133.10749 | 18352 |
| 1731965340 | 140.6925 | -17.81 | -11.23 | 137.9975 | 140.6925 | 132.705 | 6092 |
| 1731619800 | 158.4975 | 14.43 | 10.01 | 143.3825 | 158.4975 | 139.5 | 2228 |
| 1731533400 | 144.0725 | 1.29 | 0.90 | 141.9875 | 145.35 | 141.9875 | 2672 |
| 1731446940 | 142.7825 | -0 | -0.00 | 144.0675 | 145.01249 | 142.08 | 1400 |
| 1731360540 | 142.785 | 0.15 | 0.10 | 146.52 | 147.20249 | 141.35 | 2660 |
| 1731101400 | 142.63749 | -10.36 | -6.77 | 147.0025 | 147.5025 | 142.63749 | 12840 |
| 1731014940 | 153 | 2.49 | 1.65 | 150.8675 | 153.6 | 150.8675 | 11168 |
| 1730928600 | 150.51 | 5.04 | 3.46 | 149.38749 | 151.66999 | 149.0175 | 3152 |
| 1730842200 | 145.4725 | 2.65 | 1.85 | 144.21 | 145.4725 | 144.21 | 1852 |
| 1730755800 | 142.82499 | -1.52 | -1.05 | 143.38 | 144.275 | 142.82499 | 5316 |
| 1730496600 | 144.3425 | 3.27 | 2.32 | 143.82 | 144.9 | 143.78 | 4816 |
| 1730410200 | 141.07499 | -2.12 | -1.48 | 141.4 | 141.7875 | 138.04 | 1616 |
| 1730323800 | 143.19 | -0.94 | -0.65 | 143.985 | 144.85499 | 143.19 | 188 |
| 1730237340 | 144.125 | 3.85 | 2.74 | 141.4025 | 145 | 141.4025 | 1304 |
| 1730151000 | 140.2775 | 0.1 | 0.07 | 140.41999 | 140.41999 | 140.25 | 424 |
| 1729891800 | 140.175 | -0.39 | -0.27 | 141.68 | 141.68 | 140.175 | 7932 |
| 1729805400 | 140.56 | 0 | 0.00 | 142.1 | 142.1 | 140.5075 | 116 |
| 1729719000 | 140.5575 | -0.82 | -0.58 | 140.6 | 142.5675 | 140 | 624 |
| 1729632600 | 141.3775 | -2.69 | -1.87 | 144.065 | 144.065 | 140.36 | 3872 |
| 1729546140 | 144.065 | 1.38 | 0.97 | 144.495 | 145.4925 | 143.93 | 244 |
| 1729287000 | 142.6825 | -1.74 | -1.20 | 143.025 | 143.26 | 142.6825 | 1416 |
| 1729200540 | 144.4225 | 0.12 | 0.08 | 147.2975 | 147.32 | 144.4225 | 512 |
| 1729114140 | 144.3075 | 5.83 | 4.21 | 140.525 | 144.3075 | 140.525 | 4072 |
| 1729027740 | 138.475 | -6.53 | -4.50 | 136.435 | 138.76499 | 135.865 | 1544 |
| 1728941340 | 145 | -0.64 | -0.44 | 147.5 | 147.86 | 144.62 | 2480 |
| 1728682200 | 145.635 | 3.02 | 2.12 | 143.1975 | 147.06 | 143.1975 | 2132 |
| 1728595740 | 142.61 | 0.23 | 0.16 | 141.07749 | 142.8225 | 141.07749 | 468 |
| 1728509400 | 142.3775 | 4.22 | 3.05 | 138.5 | 142.3775 | 138.5 | 1416 |
| 1728422940 | 138.1575 | 4.18 | 3.12 | 136.22 | 138.51 | 136.22 | 1380 |
| 1728336600 | 133.9775 | -0.25 | -0.18 | 137.5 | 137.5 | 133.875 | 632 |
| 1728077400 | 134.225 | 1.22 | 0.92 | 133.3425 | 134.275 | 133.3425 | 1980 |
| 1727991000 | 133 | 1.05 | 0.79 | 133.9575 | 134.885 | 132.98249 | 944 |
| 1727904540 | 131.95249 | 1.43 | 1.10 | 129.09 | 132.86 | 129.0875 | 224 |
| 1727818200 | 130.52 | 0.52 | 0.40 | 130.3 | 130.78 | 130.04249 | 6456 |
| 1727731800 | 130 | 1.01 | 0.78 | 130.13 | 130.13 | 129.87 | 32 |
| 1727472600 | 128.995 | -2.05 | -1.56 | 127.995 | 129.1875 | 127.995 | 1904 |
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
