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 | -16.15 | -12.5048393341 | 129.15 | 130.2 | 107.84 | 160207 | 115.87314829 | FU |
| 4 | -28.3 | -20.0283085633 | 141.3 | 141.56 | 107.84 | 105815 | 124.2503681 | FU |
| 12 | -22.36 | -16.5189125296 | 135.36 | 153.77 | 107.84 | 139685 | 135.17432162 | FU |
| 26 | 36.23 | 47.1929138987 | 76.77 | 153.77 | 69.25 | 134486 | 117.89010732 | FU |
| 52 | 44.2 | 64.2441860465 | 68.8 | 153.77 | 66.7 | 118849 | 100.56054895 | FU |
| 156 | 58.89 | 108.833856958 | 54.11 | 153.77 | 19.5 | 62733 | 77.54937523 | FU |
| 260 | 66.3 | 141.970021413 | 46.7 | 153.77 | 19.5 | 65043 | 74.58400214 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 113 | 1.46 | 1.31 | 108.94 | 115.25 | 107.84 | 335333 |
| 1740691740 | 111.54 | -0.82 | -0.73 | 113.99 | 115.13 | 110.45 | 125167 |
| 1740605400 | 112.36 | -2.99 | -2.59 | 115.75 | 117.79 | 109.94 | 183282 |
| 1740519000 | 115.35 | -8.06 | -6.53 | 118 | 118.8 | 113.6 | 323473 |
| 1740432540 | 123.41 | -1.15 | -0.92 | 124.33 | 125.88 | 122.8 | 98750 |
| 1740173400 | 124.56 | -3.85 | -3.00 | 129.15 | 130.19999 | 124.25 | 70362 |
| 1740087000 | 128.41 | 2.85 | 2.27 | 126.67 | 128.72999 | 126.07 | 101406 |
| 1740000540 | 125.56 | 2.32 | 1.88 | 125.43 | 126.32 | 124.48 | 60253 |
| 1739914140 | 123.24 | -1.71 | -1.37 | 124.96 | 126.2 | 121.65 | 64717 |
| 1739827800 | 124.95 | -2 | -1.58 | 126.16 | 126.7 | 124.52 | 82621 |
| 1739568600 | 126.95 | 0.3 | 0.24 | 127 | 129.51 | 126 | 72167 |
| 1739482140 | 126.65 | -2.07 | -1.61 | 127.08 | 127.26 | 125.5 | 46624 |
| 1739395740 | 128.72 | 2.62 | 2.08 | 126.99 | 128.72 | 124 | 107229 |
| 1739309400 | 126.1 | -2.6 | -2.02 | 129.15 | 129.9 | 125 | 87861 |
| 1739222940 | 128.69999 | 1.47 | 1.16 | 128.5 | 129.97 | 128.05 | 40820 |
| 1738963800 | 127.23 | -0.75 | -0.59 | 129.33 | 131.97 | 127.23 | 62674 |
| 1738877340 | 127.98 | -1.55 | -1.20 | 131.3 | 131.69 | 126.84 | 123586 |
| 1738790940 | 129.53 | -0.02 | -0.02 | 130.49 | 132.05 | 128.44999 | 52794 |
| 1738704600 | 129.55 | -5.95 | -4.39 | 133.84 | 134.5 | 129.55 | 96673 |
| 1738618200 | 135.5 | -0.92 | -0.67 | 128.08 | 136.87 | 127.13 | 212208 |
| 1738358940 | 136.41999 | -5.33 | -3.76 | 141.3 | 141.56 | 135.93 | 103633 |
| 1738272540 | 141.75 | 1.75 | 1.25 | 141.56 | 143.44 | 141.12 | 75489 |
| 1738186200 | 140 | 2.97 | 2.17 | 137.38 | 140.66999 | 136.74 | 83057 |
| 1738099740 | 137.03 | -1.48 | -1.07 | 139.09 | 141.4 | 136.9 | 124617 |
| 1738013340 | 138.51 | -4.7 | -3.28 | 137.41 | 139.3 | 134.82 | 210684 |
| 1737754200 | 143.21 | 1.73 | 1.22 | 143.53 | 145.09 | 141.6 | 72959 |
| 1737667740 | 141.47999 | -5.77 | -3.92 | 139.74 | 144.85 | 138.69999 | 195551 |
| 1737581400 | 147.25 | 0 | 0.00 | 147.25 | 147.25 | 147.25 | 0 |
| 1737495000 | 147.25 | 3.57 | 2.48 | 144.54 | 147.87 | 142.37 | 111560 |
| 1737408600 | 143.68 | -2.32 | -1.59 | 148.87 | 150.33 | 139.47 | 204575 |
| 1737149400 | 146 | 6.87 | 4.94 | 142.66 | 147 | 140.8 | 197731 |
| 1737062940 | 139.13 | 2.73 | 2.00 | 136.4 | 139.63999 | 133.97 | 83084 |
| 1736976540 | 136.4 | 2.35 | 1.75 | 134.25 | 138.97 | 134.25 | 100191 |
| 1736890140 | 134.05 | 2.85 | 2.17 | 133.47999 | 135.36 | 132.3 | 72673 |
| 1736803740 | 131.19999 | -2.28 | -1.71 | 127.94 | 131.19999 | 125.55 | 101434 |
| 1736544540 | 133.47999 | 6.15 | 4.83 | 131.1 | 134 | 129.54 | 69254 |
| 1736458140 | 127.33 | -4.67 | -3.54 | 130.13999 | 131.71 | 126.22 | 119910 |
| 1736371740 | 132 | -4.04 | -2.97 | 134.86 | 135.41 | 130.56 | 94201 |
| 1736285400 | 136.04 | -7.02 | -4.91 | 141.3 | 141.5 | 134.8 | 136778 |
| 1736198940 | 143.06 | 3.47 | 2.49 | 139.51 | 144.22 | 138.56 | 105226 |
| 1735939740 | 139.59 | 12.59 | 9.91 | 135.65 | 140.34 | 134.99 | 232824 |
| 1735853400 | 127 | -7.85 | -5.82 | 138.34 | 139.16999 | 127 | 187642 |
| 1735594200 | 134.85 | 0.2 | 0.15 | 134 | 135.88999 | 130.54 | 126759 |
| 1735334940 | 134.65 | -0.97 | -0.72 | 137.02 | 138.15 | 133.4 | 94280 |
| 1735248540 | 135.62 | 2.12 | 1.59 | 134.35 | 137.49 | 134.35 | 124186 |
| 1734989340 | 133.5 | -2.5 | -1.84 | 136.02 | 137.41999 | 131.63999 | 244692 |
| 1734730200 | 136 | -3 | -2.16 | 132.9 | 137.65 | 131.22 | 309003 |
| 1734643800 | 139 | -9.5 | -6.40 | 147.96 | 148.44 | 134.85 | 438816 |
| 1734557400 | 148.5 | 0.3 | 0.20 | 148.34 | 150.1 | 144.36 | 276333 |
| 1734470940 | 148.19999 | -0.42 | -0.28 | 150.15 | 153.77 | 148.19999 | 308625 |
| 1734384540 | 148.62 | 8.13 | 5.79 | 142.6 | 149.44 | 142.6 | 225660 |
| 1734125340 | 140.49 | 2.31 | 1.67 | 139.6 | 141.11 | 137.76 | 89030 |
| 1734039000 | 138.18 | 1.42 | 1.04 | 136.97999 | 141.36 | 136.9 | 109167 |
| 1733952540 | 136.76 | 2.34 | 1.74 | 136.51 | 140 | 129.93 | 135606 |
| 1733866140 | 134.41999 | -1.6 | -1.18 | 135.13999 | 137.66 | 131.84 | 152255 |
| 1733779740 | 136.02 | -4.84 | -3.44 | 137.24 | 140.43 | 134 | 182174 |
| 1733520600 | 140.86 | 3.71 | 2.71 | 135.36 | 142.49 | 135.15 | 188915 |
| 1733434200 | 137.15 | 0.83 | 0.61 | 141.21 | 145.02 | 135.18 | 302481 |
| 1733347800 | 136.32 | 4.16 | 3.15 | 133.49 | 136.52 | 131 | 147404 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
