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 | 11.98 | 8.68053039635 | 138.01 | 149.99 | 138.01 | 3099 | 145.47039048 | DR |
| 4 | 13.79 | 10.1248164464 | 136.2 | 149.99 | 134.08 | 4324 | 141.23881701 | DR |
| 12 | 29.91 | 24.9083944037 | 120.08 | 149.99 | 114.55 | 3852 | 132.69965031 | DR |
| 26 | 37.93 | 33.8479386043 | 112.06 | 149.99 | 106.2 | 2987 | 125.71973957 | DR |
| 52 | 74.15 | 97.7716244726 | 75.84 | 149.99 | 75.04 | 2836 | 113.61259434 | DR |
| 156 | 81.29 | 118.326055313 | 68.7 | 149.99 | 53.12 | 2255 | 89.06887285 | DR |
| 260 | -437.52 | -74.4702217835 | 587.51 | 1078 | 53.12 | 2512 | 97.20412587 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732743000 | 149.99 | 1.36 | 0.92 | 148.63 | 149.99 | 147.78 | 1291 |
| 1732656600 | 148.63 | 1 | 0.68 | 147.63 | 148.63 | 146.02 | 2551 |
| 1732570140 | 147.63 | 3.71 | 2.58 | 145.36 | 147.93 | 144.56 | 4448 |
| 1732310940 | 143.91999 | 2.45 | 1.73 | 140.59 | 144.62 | 140.59 | 1600 |
| 1732224600 | 141.47 | 3.56 | 2.58 | 138.01 | 142.25 | 138.01 | 3796 |
| 1732051800 | 137.91 | -0.3 | -0.22 | 138.76 | 138.96 | 136.22999 | 390 |
| 1731965340 | 138.21 | -1.69 | -1.21 | 139.9 | 139.9 | 137.77 | 1260 |
| 1731619800 | 139.9 | -0.61 | -0.43 | 141.91999 | 141.91999 | 139.38 | 4757 |
| 1731533400 | 140.51 | -1.15 | -0.81 | 139.69999 | 141.68 | 138.6 | 8024 |
| 1731446940 | 141.66 | -1 | -0.70 | 142.66 | 143.91999 | 141.21 | 724 |
| 1731360540 | 142.66 | 1.45 | 1.03 | 148.19 | 148.19 | 142.52 | 1760 |
| 1731101400 | 141.21 | -3.84 | -2.65 | 146 | 146.28 | 141.21 | 2203 |
| 1731014940 | 145.05 | -1.95 | -1.33 | 148.81 | 148.81 | 144.91 | 7191 |
| 1730928600 | 147 | 9.66 | 7.03 | 147.25 | 149.1 | 145.74 | 10460 |
| 1730842200 | 137.34 | 1.34 | 0.99 | 136.78 | 139.72 | 136.21 | 1391 |
| 1730755800 | 136 | -3.16 | -2.27 | 139.16 | 139.16 | 135.49 | 3729 |
| 1730496600 | 139.16 | 2.66 | 1.95 | 136.83 | 139.72999 | 136.78 | 2033 |
| 1730410200 | 136.5 | -0.29 | -0.21 | 138.16 | 138.16 | 134.94999 | 2229 |
| 1730323800 | 136.79 | -2.79 | -2.00 | 136.19999 | 140.13999 | 134.08 | 19282 |
| 1730237340 | 139.58 | 0.14 | 0.10 | 140.36 | 140.36 | 137.94 | 5549 |
| 1730151000 | 139.44 | 1.16 | 0.84 | 138.12 | 139.72 | 138.12 | 618 |
| 1729891800 | 138.28 | 0.94 | 0.68 | 137.51 | 138.72999 | 137.34 | 5129 |
| 1729805400 | 137.34 | 0.14 | 0.10 | 138.58 | 138.58 | 136.63999 | 719 |
| 1729719000 | 137.19999 | -1.54 | -1.11 | 138.74 | 139.72 | 136.5 | 1170 |
| 1729632600 | 138.74 | -0.68 | -0.49 | 138.72 | 139.08 | 137.47999 | 1065 |
| 1729546140 | 139.41999 | -1.77 | -1.25 | 140.38999 | 140.56 | 138.5 | 1325 |
| 1729287000 | 141.19 | 1.72 | 1.23 | 141.26 | 141.26 | 138.38999 | 592 |
| 1729200540 | 139.47 | 0.51 | 0.37 | 139.78 | 141.1 | 139.47 | 578 |
| 1729114140 | 138.96 | 1.47 | 1.07 | 138.74 | 139.86 | 137.76 | 3360 |
| 1729027740 | 137.49 | -0.83 | -0.60 | 137.34 | 138.41999 | 136.8 | 764 |
| 1728941340 | 138.32 | -2.81 | -1.99 | 138.96 | 139.02 | 135.8 | 1983 |
| 1728682200 | 141.13 | 2.78 | 2.01 | 139.74 | 142.26 | 138.96 | 2905 |
| 1728595740 | 138.35 | 0.17 | 0.12 | 138.18 | 138.5 | 136.78 | 1318 |
| 1728509400 | 138.18 | 3.78 | 2.81 | 134.5 | 138.58 | 134.5 | 4378 |
| 1728422940 | 134.4 | -2.38 | -1.74 | 134.04 | 135.6 | 133 | 2336 |
| 1728336600 | 136.78 | 1.32 | 0.97 | 136.8 | 137.59 | 134.52 | 890 |
| 1728077400 | 135.46 | 1.95 | 1.46 | 134.99 | 136 | 134.03 | 534 |
| 1727991000 | 133.51 | -0.49 | -0.37 | 133.63999 | 135.3 | 133.19999 | 478 |
| 1727904540 | 134 | -0.1 | -0.07 | 131.41 | 135 | 131.41 | 897 |
| 1727818200 | 134.1 | 1.05 | 0.79 | 133.05 | 135.06 | 132.47 | 14725 |
| 1727731800 | 133.05 | 0.45 | 0.34 | 133.26 | 133.52 | 131.85 | 8999 |
| 1727472600 | 132.6 | -0.85 | -0.64 | 133.44999 | 134.28 | 132.47 | 8884 |
| 1727386140 | 133.44999 | 3.57 | 2.75 | 133 | 134.77 | 131.53 | 2214 |
| 1727299740 | 129.88 | -1.44 | -1.10 | 132.25 | 132.61 | 129.75 | 2353 |
| 1727213400 | 131.32 | 2.7 | 2.10 | 129 | 132.5 | 129 | 2612 |
| 1727127000 | 128.62 | 1.07 | 0.84 | 127.55 | 128.84 | 127.55 | 1007 |
| 1726867800 | 127.55 | 1.55 | 1.23 | 126.03 | 128 | 125.5 | 1099 |
| 1726781400 | 126 | 4.45 | 3.66 | 122.77 | 126.84 | 122.37 | 1212 |
| 1726695000 | 121.55 | 0.83 | 0.69 | 120.72 | 122.47 | 120.5 | 605 |
| 1726608600 | 120.72 | 0.71 | 0.59 | 121.22 | 121.87 | 119.64 | 610 |
| 1726522200 | 120.01 | 0.13 | 0.11 | 119.88 | 120.1 | 119 | 734 |
| 1726263000 | 119.88 | 0.7 | 0.59 | 119.65 | 120.36 | 119.28 | 54882 |
| 1726176540 | 119.18 | 1.02 | 0.86 | 117.9 | 119.87 | 117.9 | 1292 |
| 1726090140 | 118.16 | 0.27 | 0.23 | 117.3 | 118.17 | 115.77 | 457 |
| 1726003740 | 117.89 | 0.41 | 0.35 | 117.14 | 117.92 | 116.17 | 318 |
| 1725917400 | 117.48 | 2.41 | 2.09 | 117.48 | 117.87 | 116.52 | 391 |
| 1725658200 | 115.07 | -0.75 | -0.65 | 114.55 | 117.51 | 114.55 | 2737 |
| 1725571800 | 115.82 | -3.1 | -2.61 | 118.43 | 118.43 | 115.82 | 1369 |
| 1725485400 | 118.92 | -1.2 | -1.00 | 120.08 | 120.08 | 118.01 | 2481 |
| 1725399000 | 120.12 | -1.88 | -1.54 | 123.27 | 123.31 | 119.34 | 2336 |
| 1725312600 | 122 | -1.87 | -1.51 | 122 | 124.93 | 120 | 1964 |
| 1725053400 | 123.87 | 0.13 | 0.11 | 123.74 | 125.49 | 123.37 | 8468 |
| 1724967000 | 123.74 | 2.88 | 2.38 | 122.16 | 125.52 | 122.16 | 3861 |
| 1724880600 | 120.86 | 0.26 | 0.22 | 121.68 | 122.14 | 119.8 | 557 |
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
