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 | 2.5275 | 1.62016634349 | 156.0025 | 159.615 | 155.6525 | 0 | 0 | IX |
| 4 | 5.7975 | 3.7958522253 | 152.7325 | 159.615 | 151.0025 | 0 | 0 | IX |
| 12 | 9.975 | 6.71468479688 | 148.555 | 159.615 | 148.175 | 0 | 0 | IX |
| 26 | 8.9575 | 5.98873456016 | 149.5725 | 159.615 | 147.02 | 0 | 0 | IX |
| 52 | 11.1225 | 7.54540983329 | 147.4075 | 159.615 | 146.505 | 0 | 0 | IX |
| 156 | 11.1525 | 7.56730165731 | 147.3775 | 159.615 | 142.35 | 0 | 0 | IX |
| 260 | 11.1525 | 7.56730165731 | 147.3775 | 159.615 | 142.35 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 158.53 | 1.26 | 0.80 | 157.22999 | 159.615 | 157.06 | 0 |
| 1732210200 | 157.2675 | 0.3 | 0.19 | 156.965 | 157.4475 | 156.49 | 0 |
| 1732123800 | 156.965 | 0.92 | 0.59 | 155.9325 | 157.01249 | 155.9325 | 0 |
| 1732037400 | 156.04249 | 0.07 | 0.04 | 155.985 | 156.8775 | 155.6825 | 0 |
| 1731951000 | 155.9725 | -0.29 | -0.18 | 156.32749 | 156.5175 | 155.8675 | 0 |
| 1731691800 | 156.26 | 0.26 | 0.17 | 156.0025 | 156.56 | 155.6525 | 0 |
| 1731605400 | 156.0025 | 0 | 0.00 | 156.26499 | 157.0725 | 155.9075 | 0 |
| 1731519000 | 156.0025 | 0.66 | 0.43 | 155.3 | 156.13999 | 154.7425 | 0 |
| 1731432600 | 155.34 | 0.59 | 0.38 | 154.7475 | 155.3725 | 154.7475 | 0 |
| 1731346200 | 154.7475 | 0.95 | 0.62 | 154.21 | 155 | 154.1325 | 0 |
| 1731087000 | 153.79499 | 0.9 | 0.59 | 153.1275 | 153.85499 | 152.9375 | 0 |
| 1731000600 | 152.8925 | -0.64 | -0.42 | 153.5325 | 153.5325 | 152.47 | 0 |
| 1730914200 | 153.5325 | 2.51 | 1.66 | 153.5825 | 154.2525 | 152.9225 | 0 |
| 1730827800 | 151.0275 | -0.54 | -0.35 | 151.565 | 151.5825 | 151.0025 | 0 |
| 1730741400 | 151.565 | -0.49 | -0.32 | 151.49 | 151.58 | 151.21 | 0 |
| 1730482200 | 152.055 | 0.12 | 0.08 | 151.79249 | 152.13 | 151.51249 | 0 |
| 1730395800 | 151.9375 | -0.04 | -0.02 | 151.9425 | 152.0725 | 151.5 | 0 |
| 1730309400 | 151.975 | -0.81 | -0.53 | 152.635 | 152.66749 | 151.8425 | 0 |
| 1730223000 | 152.7875 | 0.32 | 0.21 | 152.465 | 153.16999 | 152.4275 | 0 |
| 1730136600 | 152.465 | -0.21 | -0.14 | 152.6975 | 152.7275 | 152.3975 | 0 |
| 1729873800 | 152.6725 | -0.35 | -0.23 | 152.73249 | 152.7375 | 152.4025 | 0 |
| 1729787400 | 153.0175 | -0.13 | -0.09 | 153.185 | 153.3725 | 152.775 | 0 |
| 1729701000 | 153.15 | 0.39 | 0.25 | 152.98249 | 153.4275 | 152.98249 | 0 |
| 1729614600 | 152.76249 | 0.16 | 0.10 | 152.535 | 152.985 | 152.38999 | 0 |
| 1729528200 | 152.6025 | 0.34 | 0.22 | 152.36 | 152.62 | 152.2275 | 0 |
| 1729269000 | 152.26249 | -0.24 | -0.16 | 152.38999 | 152.57749 | 152.2075 | 0 |
| 1729182600 | 152.505 | 0.39 | 0.25 | 152.415 | 152.8425 | 152.10749 | 0 |
| 1729096200 | 152.1175 | 0.5 | 0.33 | 151.6125 | 152.1225 | 151.6125 | 0 |
| 1729009800 | 151.6125 | 0.34 | 0.22 | 151.275 | 151.8125 | 151.275 | 0 |
| 1728923400 | 151.275 | 0.33 | 0.22 | 151.905 | 151.905 | 151.07499 | 0 |
| 1728664200 | 150.9425 | -0.28 | -0.19 | 151.03 | 151.2175 | 150.85499 | 0 |
| 1728577800 | 151.225 | 0.49 | 0.33 | 150.9875 | 151.29 | 150.8475 | 0 |
| 1728491400 | 150.73249 | 0.11 | 0.07 | 150.665 | 150.91 | 150.57 | 0 |
| 1728405000 | 150.625 | 0.25 | 0.16 | 150.3725 | 150.645 | 150.19 | 0 |
| 1728318600 | 150.3775 | -0.38 | -0.25 | 150.4725 | 150.66 | 150.24 | 0 |
| 1728059400 | 150.7575 | 0.16 | 0.11 | 150.3325 | 150.9075 | 150.235 | 0 |
| 1727973000 | 150.5925 | 0.31 | 0.21 | 150.41 | 150.6725 | 150.26249 | 0 |
| 1727886600 | 150.28 | 0.18 | 0.12 | 150.07 | 150.4225 | 149.8075 | 0 |
| 1727800200 | 150.1025 | 1.17 | 0.79 | 149.08 | 150.20249 | 149.065 | 0 |
| 1727713800 | 148.9275 | 0.22 | 0.15 | 148.705 | 149.0375 | 148.175 | 0 |
| 1727454600 | 148.705 | 0.19 | 0.13 | 148.8675 | 149.225 | 148.245 | 0 |
| 1727368200 | 148.51249 | -0.4 | -0.27 | 148.915 | 149.32 | 148.51 | 0 |
| 1727281800 | 148.915 | -0.05 | -0.03 | 148.9625 | 148.9625 | 148.195 | 0 |
| 1727195400 | 148.9625 | -0.07 | -0.05 | 149.385 | 149.4 | 148.8325 | 0 |
| 1727109000 | 149.0325 | 0.16 | 0.11 | 148.76 | 149.805 | 148.76 | 0 |
| 1726849800 | 148.8675 | -0.04 | -0.03 | 148.535 | 148.9425 | 148.47 | 0 |
| 1726763400 | 148.905 | -0.24 | -0.16 | 148.88999 | 149.28 | 148.415 | 0 |
| 1726677000 | 149.1475 | -0.05 | -0.04 | 149.2075 | 149.2275 | 148.8775 | 0 |
| 1726590600 | 149.19999 | -0.03 | -0.02 | 149.28 | 149.3625 | 148.965 | 0 |
| 1726504200 | 149.23249 | -0.37 | -0.25 | 149.60499 | 149.60499 | 149.0225 | 0 |
| 1726245000 | 149.60499 | -0.52 | -0.35 | 150.125 | 150.125 | 149.4375 | 0 |
| 1726158600 | 150.125 | -0.4 | -0.27 | 150.5 | 150.5175 | 149.9575 | 0 |
| 1726072200 | 150.525 | 0.25 | 0.17 | 150.1875 | 150.7175 | 150.0225 | 0 |
| 1725985800 | 150.27 | 0.33 | 0.22 | 149.9425 | 150.375 | 149.79 | 0 |
| 1725899400 | 149.9425 | 0.76 | 0.51 | 149.18 | 149.965 | 149.18 | 0 |
| 1725640200 | 149.18 | 0.08 | 0.05 | 148.70249 | 149.3225 | 148.41749 | 0 |
| 1725553800 | 149.1 | 0.15 | 0.10 | 149.1025 | 149.285 | 148.69 | 0 |
| 1725467400 | 148.95249 | -0.36 | -0.24 | 149.16749 | 149.34 | 148.79249 | 0 |
| 1725381000 | 149.3075 | 0.58 | 0.39 | 148.85499 | 149.36 | 148.7675 | 0 |
| 1725294600 | 148.73249 | -0.11 | -0.07 | 148.76499 | 148.9125 | 148.625 | 0 |
| 1725035400 | 148.8375 | 0.19 | 0.13 | 148.555 | 148.9275 | 148.4375 | 0 |
| 1724949000 | 148.6425 | 0.65 | 0.44 | 148.35 | 148.9475 | 148.0175 | 0 |
| 1724862600 | 147.9975 | 0.5 | 0.34 | 147.7475 | 148.29 | 147.60749 | 0 |
| 1724776200 | 147.4925 | 0.11 | 0.07 | 147.4625 | 147.565 | 147.2175 | 0 |
| 1724689800 | 147.38749 | 0.33 | 0.23 | 147.2975 | 147.66999 | 147.13 | 0 |
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
