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 | 0.45 | 0.305810397554 | 147.15 | 148.9 | 145.65 | 53 | 148.03977273 | DR |
| 4 | 17.73 | 13.6521136521 | 129.87 | 149.25 | 128.6 | 813 | 141.2495824 | DR |
| 12 | 20.59 | 16.2113219432 | 127.01 | 149.25 | 127.01 | 722 | 137.33565686 | DR |
| 26 | 50.35 | 51.7737789203 | 97.25 | 149.25 | 96.96 | 943 | 124.51313693 | DR |
| 52 | 79.15 | 115.631848064 | 68.45 | 149.25 | 67.22 | 1238 | 103.45608411 | DR |
| 156 | 46.385 | 45.8281875216 | 101.215 | 149.25 | 48.02 | 1883 | 78.14957819 | DR |
| 260 | 13.505 | 10.0712181662 | 134.095 | 288.15 | 48.02 | 1854 | 82.8204706 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730496600 | 148.9 | 2.5 | 1.71 | 146.4 | 148.9 | 146.1 | 21 |
| 1730410200 | 146.4 | -1.95 | -1.31 | 146.55 | 146.55 | 146.38999 | 23 |
| 1730323800 | 148.35 | -0.3 | -0.20 | 147.8 | 148.35 | 147.8 | 2 |
| 1730237340 | 148.65 | 3 | 2.06 | 146.4 | 148.65 | 146.4 | 180 |
| 1730151000 | 145.65 | -1.63 | -1.11 | 147.15 | 147.4 | 145.65 | 38 |
| 1729891800 | 147.28 | 1.78 | 1.22 | 146.58 | 147.28 | 146.58 | 75 |
| 1729805400 | 145.5 | 0.15 | 0.10 | 145.8 | 146.1 | 145.35 | 20 |
| 1729719000 | 145.35 | -3 | -2.02 | 148.33 | 148.33 | 145.35 | 5543 |
| 1729632540 | 148.35 | 0 | 0.00 | 148.35 | 148.35 | 148.35 | 0 |
| 1729546140 | 148.35 | 0.05 | 0.03 | 148.31 | 149.25 | 147.9 | 289 |
| 1729287000 | 148.3 | 13.62 | 10.11 | 141.5 | 148.3 | 141.5 | 764 |
| 1729200540 | 134.68 | -0.77 | -0.57 | 136.5 | 136.5 | 133.56 | 641 |
| 1729114140 | 135.44999 | -0.63 | -0.46 | 135.44999 | 135.44999 | 135.44999 | 2200 |
| 1729027740 | 136.08 | 0 | 0.00 | 136.08 | 136.08 | 136.08 | 0 |
| 1728941340 | 136.08 | -0.62 | -0.45 | 135.52 | 136.5 | 135.52 | 23 |
| 1728682200 | 136.69999 | 1.63 | 1.21 | 137.18 | 137.18 | 136.69999 | 3026 |
| 1728595800 | 135.07 | 0 | 0.00 | 135.07 | 135.07 | 135.07 | 0 |
| 1728509400 | 135.07 | 4.68 | 3.59 | 128.6 | 135.07 | 128.6 | 16 |
| 1728423000 | 130.38999 | 0 | 0.00 | 130.38999 | 130.38999 | 130.38999 | 0 |
| 1728336600 | 130.38999 | -0.78 | -0.59 | 129.87 | 130.91 | 128.96 | 142 |
| 1728077400 | 131.16999 | 0.26 | 0.20 | 131.1 | 131.16999 | 131.1 | 13 |
| 1727990940 | 130.91 | 0 | 0.00 | 130.91 | 130.91 | 130.91 | 0 |
| 1727904540 | 130.91 | -1.57 | -1.19 | 130.91 | 130.91 | 130.91 | 60 |
| 1727818200 | 132.47999 | -1.47 | -1.10 | 133.57 | 133.57 | 132.47999 | 28 |
| 1727731800 | 133.94999 | 1.51 | 1.14 | 130.97999 | 133.94999 | 130.97999 | 204 |
| 1727472540 | 132.44 | 0 | 0.00 | 132.44 | 132.44 | 132.44 | 0 |
| 1727386140 | 132.44 | -0.24 | -0.18 | 133.27 | 133.38 | 131.94999 | 631 |
| 1727299740 | 132.68 | 0.63 | 0.48 | 133.02 | 133.02 | 132.68 | 39 |
| 1727213400 | 132.05 | -2.78 | -2.06 | 132.37 | 132.54 | 132.05 | 337 |
| 1727127000 | 134.83 | 2.23 | 1.68 | 134.83 | 134.83 | 134.83 | 18 |
| 1726867800 | 132.6 | 1.3 | 0.99 | 132.4 | 132.6 | 132.4 | 41 |
| 1726781400 | 131.3 | -1.29 | -0.97 | 132.59 | 132.79 | 131.3 | 44 |
| 1726695000 | 132.59 | -0.83 | -0.62 | 132.59 | 132.59 | 132.59 | 2 |
| 1726608600 | 133.41999 | -1.86 | -1.37 | 133.57 | 133.57 | 133.41999 | 8 |
| 1726522200 | 135.28 | -1.69 | -1.23 | 135.46 | 135.46 | 135.28 | 15098 |
| 1726263000 | 136.97 | -1.75 | -1.26 | 138.72 | 138.72 | 136.97 | 428 |
| 1726176540 | 138.72 | 0.61 | 0.44 | 138.11 | 138.72 | 138.11 | 60 |
| 1726090140 | 138.11 | 1.34 | 0.98 | 138.11 | 138.11 | 138.11 | 2622 |
| 1726003740 | 136.77 | 3.39 | 2.54 | 135.72 | 136.77 | 135.72 | 14 |
| 1725917400 | 133.38 | 1.01 | 0.76 | 133.38 | 133.38 | 133.38 | 1 |
| 1725658200 | 132.37 | -1.66 | -1.24 | 132.21 | 132.37 | 130.8 | 273 |
| 1725571800 | 134.03 | -1.5 | -1.11 | 132.19999 | 134.03 | 132.19999 | 55 |
| 1725485400 | 135.53 | -0.73 | -0.54 | 135.53 | 135.53 | 135.53 | 1 |
| 1725399000 | 136.26 | -2.31 | -1.67 | 137.32 | 137.32 | 136.26 | 15 |
| 1725312600 | 138.57 | 0 | 0.00 | 138.57 | 138.57 | 138.57 | 0 |
| 1725053400 | 138.57 | 0.31 | 0.22 | 138.97999 | 139.85 | 136.68 | 266 |
| 1724967000 | 138.26 | 4.37 | 3.26 | 135.43 | 138.26 | 135.43 | 26 |
| 1724880600 | 133.88999 | 2.36 | 1.79 | 133.88999 | 133.88999 | 133.88999 | 5 |
| 1724794140 | 131.53 | 0 | 0.00 | 131.53 | 131.53 | 131.53 | 0 |
| 1724707740 | 131.53 | -2.06 | -1.54 | 132.37 | 132.44999 | 131.53 | 122 |
| 1724448600 | 133.59 | -3.46 | -2.52 | 137.63 | 137.63 | 131.88 | 150 |
| 1724362140 | 137.05 | 2.85 | 2.12 | 137.05 | 137.05 | 137.05 | 6 |
| 1724275740 | 134.19999 | 1.95 | 1.47 | 132.65 | 134.19999 | 132.65 | 1422 |
| 1724189340 | 132.25 | 2.15 | 1.65 | 132.25 | 132.25 | 132.25 | 10 |
| 1724102940 | 130.1 | -1.12 | -0.85 | 131.22 | 131.22 | 130.1 | 773 |
| 1723843800 | 131.22 | 0.03 | 0.02 | 131.55 | 131.55 | 131.15 | 81 |
| 1723757340 | 131.19 | 4.18 | 3.29 | 130.41 | 131.19 | 130.12 | 214 |
| 1723671000 | 127.01 | 0 | 0.00 | 127.01 | 127.01 | 127.01 | 0 |
| 1723584600 | 127.01 | 0 | 0.00 | 127.01 | 127.01 | 127.01 | 0 |
| 1723498200 | 127.01 | -0.61 | -0.48 | 127.01 | 127.01 | 127.01 | 49 |
| 1723239000 | 127.62 | -1.46 | -1.13 | 127.62 | 127.62 | 127.62 | 1 |
| 1723152600 | 129.08 | 1.13 | 0.88 | 127.95 | 129.08 | 127.95 | 1900 |
| 1723066140 | 127.95 | 0 | 0.00 | 127.95 | 127.95 | 127.95 | 0 |
| 1722979740 | 127.95 | 2.35 | 1.87 | 125.6 | 127.95 | 125.6 | 28 |
| 1722893400 | 125.6 | -2.68 | -2.09 | 128.19999 | 129.72 | 125.6 | 587 |
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
