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 | -4.0337 | -2.59422783182 | 155.4875 | 155.6509 | 150.6664 | 0 | 0 | IX |
| 4 | -1.1412 | -0.747861987614 | 152.595 | 155.855 | 149.0767 | 0 | 0 | IX |
| 12 | -2.8462 | -1.84458846403 | 154.3 | 156.6275 | 149.0767 | 0 | 0 | IX |
| 26 | -1.0712 | -0.702311096542 | 152.525 | 156.6275 | 140.4629 | 0 | 0 | IX |
| 52 | 1.1169 | 0.742931376129 | 150.3369 | 160.1513 | 140.4629 | 0 | 0 | IX |
| 156 | -113.3462 | -42.8044561934 | 264.8 | 264.8 | 140.2856 | 0 | 0 | IX |
| 260 | -20.4962 | -11.9198604245 | 171.95 | 273.12 | 137.06 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 155.2614 | -0.36 | -0.23 | 155.6175 | 155.6509 | 150.76 | 0 |
| 1732123800 | 155.6175 | 0.22 | 0.14 | 155.3925 | 155.6259 | 150.905 | 0 |
| 1732037400 | 155.4008 | 0 | 0.00 | 151.3975 | 155.4009 | 151.2175 | 0 |
| 1731951000 | 155.3991 | 0.07 | 0.05 | 155.5375 | 155.5375 | 150.6664 | 0 |
| 1731691800 | 155.32499 | -0.2 | -0.13 | 155.4875 | 155.5041 | 150.8025 | 0 |
| 1731605400 | 155.5206 | 0.13 | 0.08 | 155.36 | 155.5206 | 150.82 | 0 |
| 1731519000 | 155.3933 | -0.15 | -0.09 | 155.54 | 155.54 | 150.5725 | 0 |
| 1731432600 | 155.54 | -0.13 | -0.09 | 155.665 | 155.6733 | 151.3488 | 0 |
| 1731346200 | 155.6733 | 0.11 | 0.07 | 155.85499 | 155.85499 | 151.3225 | 0 |
| 1731087000 | 155.565 | 4.36 | 2.89 | 151.20249 | 155.5816 | 150.7475 | 0 |
| 1731000600 | 151.20249 | -0.39 | -0.26 | 151.5975 | 151.6136 | 149.07669 | 0 |
| 1730914200 | 151.5894 | -0.65 | -0.43 | 152.2175 | 152.2337 | 150.59 | 0 |
| 1730827800 | 152.2417 | -0.26 | -0.17 | 152.4775 | 152.5175 | 151.1125 | 0 |
| 1730741400 | 152.5018 | 1.61 | 1.07 | 150.8775 | 152.5018 | 150.8534 | 0 |
| 1730482200 | 150.89349 | -0.34 | -0.22 | 151.2175 | 154.3625 | 150.8775 | 0 |
| 1730395800 | 151.2336 | 0.13 | 0.09 | 151.115 | 151.9456 | 151.115 | 0 |
| 1730309400 | 151.09889 | -1.67 | -1.09 | 151.2725 | 152.655 | 151.09889 | 0 |
| 1730223000 | 152.76509 | 1.6 | 1.06 | 151.16999 | 152.76509 | 151.16999 | 0 |
| 1730136600 | 151.1619 | -0.56 | -0.37 | 151.725 | 152.54499 | 151.1619 | 0 |
| 1729873800 | 151.7169 | -0.89 | -0.59 | 152.595 | 153.4475 | 151.7169 | 0 |
| 1729787400 | 152.6113 | 1 | 0.66 | 151.60749 | 152.88 | 151.60749 | 0 |
| 1729701000 | 151.60749 | 0.28 | 0.18 | 151.3125 | 152.625 | 151.3125 | 0 |
| 1729614600 | 151.3287 | -0.2 | -0.13 | 151.52 | 152.8975 | 151.30439 | 0 |
| 1729528200 | 151.5281 | -3.05 | -1.98 | 154.59 | 154.6065 | 151.4958 | 0 |
| 1729269000 | 154.58179 | 2.33 | 1.53 | 152.25 | 154.695 | 152.24189 | 0 |
| 1729182600 | 152.25 | 0.15 | 0.10 | 152.1 | 153.94999 | 151.76499 | 0 |
| 1729096200 | 152.1 | 0.33 | 0.22 | 151.9675 | 154.1664 | 151.9675 | 0 |
| 1729009800 | 151.7733 | -1.04 | -0.68 | 152.8262 | 153.5282 | 151.7733 | 0 |
| 1728923400 | 152.81 | 0.93 | 0.61 | 151.88 | 153.10749 | 151.782 | 0 |
| 1728664200 | 151.88 | -0.1 | -0.06 | 151.60749 | 153.5 | 151.60749 | 0 |
| 1728577800 | 151.975 | 0.02 | 0.02 | 152.7775 | 153.385 | 151.7682 | 0 |
| 1728491400 | 151.9512 | -0.11 | -0.07 | 152.0875 | 153.8825 | 151.9189 | 0 |
| 1728405000 | 152.0632 | 0.09 | 0.06 | 151.95249 | 153.66999 | 151.9444 | 0 |
| 1728318600 | 151.9687 | -0.02 | -0.01 | 152.0225 | 153.8325 | 151.93629 | 0 |
| 1728059400 | 151.99019 | -0.52 | -0.34 | 152.5244 | 154.7575 | 151.99019 | 0 |
| 1727973000 | 152.50819 | -0.34 | -0.22 | 152.845 | 155.16749 | 152.475 | 0 |
| 1727886600 | 152.845 | -0.21 | -0.14 | 153.1364 | 155.69 | 152.8287 | 0 |
| 1727800200 | 153.0546 | 0.25 | 0.16 | 152.8025 | 156.0109 | 152.8025 | 0 |
| 1727713800 | 152.8025 | 0 | 0.00 | 152.79 | 155.3865 | 152.7781 | 0 |
| 1727454600 | 152.7982 | 2.05 | 1.36 | 150.735 | 155.4665 | 150.727 | 0 |
| 1727368200 | 150.7509 | 0.19 | 0.13 | 150.565 | 155.359 | 150.5492 | 0 |
| 1727281800 | 150.5571 | -0.37 | -0.25 | 150.91399 | 155.76 | 150.5412 | 0 |
| 1727195400 | 150.93 | 0.37 | 0.24 | 150.5 | 155.405 | 150.5 | 0 |
| 1727109000 | 150.565 | -0.2 | -0.13 | 150.76 | 155.35749 | 150.4616 | 0 |
| 1726849800 | 150.768 | 0.07 | 0.05 | 150.72999 | 155.4475 | 150.722 | 0 |
| 1726763400 | 150.6981 | -0.44 | -0.29 | 151.13749 | 155.78 | 150.6981 | 0 |
| 1726677000 | 151.13749 | 0 | 0.00 | 150.71789 | 156.115 | 150.71789 | 0 |
| 1726590600 | 151.1335 | 0.01 | 0.00 | 151.1275 | 156.6275 | 151.1014 | 0 |
| 1726504200 | 151.1275 | -0.09 | -0.06 | 151.22 | 156.1817 | 151.1275 | 0 |
| 1726245000 | 151.22 | 0.28 | 0.18 | 155.97999 | 156.5025 | 151.22 | 0 |
| 1726158600 | 150.942 | -0.19 | -0.13 | 151.0875 | 156.13749 | 150.942 | 0 |
| 1726072200 | 151.1359 | 0.25 | 0.17 | 156.055 | 156.405 | 151.0633 | 0 |
| 1725985800 | 150.8825 | -4.49 | -2.89 | 155.3525 | 155.6625 | 150.8825 | 0 |
| 1725899400 | 155.3691 | 4.36 | 2.88 | 155.0375 | 155.45249 | 150.3375 | 0 |
| 1725640200 | 151.0127 | 0.45 | 0.30 | 150.5675 | 156.0625 | 150.5514 | 0 |
| 1725553800 | 150.5675 | -4.06 | -2.62 | 154.625 | 155.22399 | 150.5675 | 0 |
| 1725467400 | 154.625 | 0.71 | 0.46 | 153.895 | 155.07749 | 153.895 | 0 |
| 1725381000 | 153.91139 | 0.3 | 0.19 | 153.6125 | 154.6625 | 153.4325 | 0 |
| 1725294600 | 153.6125 | -0.34 | -0.22 | 153.9575 | 153.9657 | 153.32749 | 0 |
| 1725035400 | 153.9493 | -0.07 | -0.05 | 154.3 | 154.375 | 153.8625 | 0 |
| 1724949000 | 154.0225 | -0.26 | -0.17 | 154.2775 | 154.44999 | 153.8775 | 0 |
| 1724862600 | 154.2858 | 0.11 | 0.07 | 154.1575 | 154.4907 | 154.055 | 0 |
| 1724776200 | 154.1739 | -0.26 | -0.17 | 154.41999 | 154.505 | 153.7975 | 0 |
| 1724689800 | 154.43629 | -0.32 | -0.21 | 154.74 | 155.1 | 146.797 | 0 |
| 1724430600 | 154.7563 | 0.62 | 0.40 | 154.15 | 154.7563 | 154.15 | 0 |
| 1724344200 | 154.1337 | -0.32 | -0.20 | 154.41749 | 155.2125 | 154.1337 | 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
