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 | 2.02 | 1.27848101266 | 158 | 160.96 | 155.1 | 685262 | 157.50739743 | DE |
| 4 | -5.46 | -3.29949238579 | 165.48 | 168.7 | 155.1 | 722385 | 160.19425912 | DE |
| 12 | -5.48 | -3.31117824773 | 165.5 | 177 | 155.1 | 622571 | 166.1528684 | DE |
| 26 | -23.02 | -12.576486014 | 183.04 | 187.74 | 155.1 | 599045 | 165.87010223 | DE |
| 52 | -13.02 | -7.52427184466 | 173.04 | 197.42 | 155.1 | 576732 | 173.12359359 | DE |
| 156 | 13.26 | 9.03515944399 | 146.76 | 197.42 | 114.44 | 681902 | 155.00082373 | DE |
| 260 | 39.57 | 32.8518057285 | 120.45 | 197.42 | 94.86 | 765465 | 144.62494525 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 159.54 | 2.26 | 1.44 | 156.84 | 160 | 156.34 | 943803 |
| 1732901400 | 157.28 | 1 | 0.64 | 155.52 | 157.28 | 155.47999 | 664442 |
| 1732815000 | 156.28 | 0 | 0.00 | 156.78 | 156.84 | 155.18 | 484186 |
| 1732728600 | 156.28 | -0.7 | -0.45 | 156.13999 | 156.62 | 155.1 | 670730 |
| 1732642200 | 156.97999 | -1.98 | -1.25 | 158 | 158.63999 | 156.68 | 663149 |
| 1732555800 | 158.96 | -1.28 | -0.80 | 160.97999 | 161.62 | 158.69999 | 966965 |
| 1732296600 | 160.24 | 0.98 | 0.62 | 159.5 | 160.5 | 158.06 | 657431 |
| 1732210200 | 159.26 | 1.2 | 0.76 | 158.41999 | 159.36 | 157.08 | 662234 |
| 1732123800 | 158.06 | -1.18 | -0.74 | 159.84 | 159.97999 | 157.76 | 711877 |
| 1732037400 | 159.24 | -1 | -0.62 | 160 | 160.82 | 157.26 | 730766 |
| 1731951000 | 160.24 | -0.56 | -0.35 | 160.5 | 161.1 | 159.02 | 542447 |
| 1731691800 | 160.8 | -1.64 | -1.01 | 161.06 | 162.08 | 160.19999 | 675890 |
| 1731605400 | 162.44 | 1.46 | 0.91 | 161.34 | 162.66 | 160.08 | 833918 |
| 1731519000 | 160.97999 | 1.4 | 0.88 | 161.63999 | 163.4 | 159.74 | 752386 |
| 1731432600 | 159.58 | -4.12 | -2.52 | 162.38 | 163.24 | 159.58 | 957769 |
| 1731346200 | 163.69999 | 2.2 | 1.36 | 162.47999 | 164.34 | 162.44 | 615456 |
| 1731087000 | 161.5 | -1.62 | -0.99 | 163.78 | 163.82 | 161.5 | 712553 |
| 1731000600 | 163.12 | 0.2 | 0.12 | 163.34 | 163.96 | 162.04 | 813490 |
| 1730914200 | 162.91999 | -3.4 | -2.04 | 166.02 | 168.7 | 162.34 | 904973 |
| 1730827800 | 166.32 | 1.22 | 0.74 | 165.47999 | 166.4 | 164.66 | 483228 |
| 1730741400 | 165.1 | -1.2 | -0.72 | 165.82 | 166.63999 | 165.1 | 352863 |
| 1730482200 | 166.3 | 1.64 | 1.00 | 164.88 | 166.76 | 164.28 | 428581 |
| 1730395800 | 164.66 | -1.24 | -0.75 | 165.46 | 166.4 | 163.86 | 1141268 |
| 1730309400 | 165.9 | -2.88 | -1.71 | 167.54 | 167.56 | 165.12 | 764064 |
| 1730223000 | 168.78 | -1.38 | -0.81 | 171 | 171.44 | 168.26 | 564434 |
| 1730136600 | 170.16 | 2.72 | 1.62 | 169 | 170.68 | 168.28 | 538483 |
| 1729873800 | 167.44 | -0.46 | -0.27 | 167.6 | 168.28 | 166.47999 | 589694 |
| 1729787400 | 167.9 | -1.4 | -0.83 | 169.68 | 170.54 | 167.9 | 478306 |
| 1729701000 | 169.3 | -1.62 | -0.95 | 170.02 | 170.68 | 168.26 | 501425 |
| 1729614600 | 170.92 | -0.96 | -0.56 | 171.36 | 171.6 | 169.16 | 469644 |
| 1729528200 | 171.88 | -1.8 | -1.04 | 172.5 | 173 | 171.56 | 511776 |
| 1729269000 | 173.68 | 1.06 | 0.61 | 171.94 | 173.68 | 171.58 | 531268 |
| 1729182600 | 172.62 | 0.74 | 0.43 | 172.52 | 174.1 | 172.44 | 445457 |
| 1729096200 | 171.88 | 0.06 | 0.03 | 172.4 | 172.94 | 171.2 | 498518 |
| 1729009800 | 171.82 | -0.28 | -0.16 | 172.5 | 173.46 | 171.82 | 902999 |
| 1728923400 | 172.1 | 1.32 | 0.77 | 171.16 | 172.2 | 170.84 | 358553 |
| 1728664200 | 170.78 | 0.76 | 0.45 | 169.8 | 170.92 | 169.14 | 301215 |
| 1728577800 | 170.02 | 0.7 | 0.41 | 168.74 | 170.02 | 168.58 | 412459 |
| 1728491400 | 169.32 | 0.42 | 0.25 | 168.58 | 169.64 | 167.8 | 332865 |
| 1728405000 | 168.9 | 1.26 | 0.75 | 167.47999 | 169.06 | 166.5 | 604324 |
| 1728318600 | 167.63999 | 0.04 | 0.02 | 167.68 | 168.38 | 165.8 | 589935 |
| 1728059400 | 167.6 | 0.26 | 0.16 | 167.12 | 168.82 | 166.66 | 644315 |
| 1727973000 | 167.34 | -3.66 | -2.14 | 170.84 | 170.84 | 166.62 | 524547 |
| 1727886600 | 171 | 0.06 | 0.04 | 171.2 | 171.5 | 169.7 | 481833 |
| 1727800200 | 170.94 | -2.32 | -1.34 | 173.72 | 173.82 | 169.84 | 662130 |
| 1727713800 | 173.26 | -2.92 | -1.66 | 175.4 | 175.62 | 173.26 | 764794 |
| 1727454600 | 176.18 | 1.98 | 1.14 | 174.26 | 177 | 174.06 | 984662 |
| 1727368200 | 174.2 | 2.2 | 1.28 | 173.56 | 174.24 | 172.02 | 640224 |
| 1727281800 | 172 | -0.8 | -0.46 | 172.42 | 172.64 | 171.06 | 579654 |
| 1727195400 | 172.8 | 2.2 | 1.29 | 172.38 | 173.84 | 171.94 | 556878 |
| 1727109000 | 170.6 | 2.88 | 1.72 | 167.96 | 170.6 | 167.16 | 555505 |
| 1726849800 | 167.72 | -3.34 | -1.95 | 171.28 | 171.56 | 167.6 | 1238225 |
| 1726763400 | 171.06 | 3.26 | 1.94 | 170.52 | 171.06 | 168.58 | 640288 |
| 1726677000 | 167.8 | -2.34 | -1.38 | 170.04 | 170.4 | 167.8 | 383600 |
| 1726590600 | 170.14 | 0.62 | 0.37 | 170.1 | 170.96 | 169.92 | 511860 |
| 1726504200 | 169.52 | -0.7 | -0.41 | 169.5 | 170.54 | 168.9 | 367258 |
| 1726245000 | 170.22 | 0.5 | 0.29 | 170.02 | 171.24 | 169.48 | 357332 |
| 1726158600 | 169.72 | 0.6 | 0.35 | 170.22 | 170.42 | 168.36 | 468529 |
| 1726072200 | 169.12 | 0.14 | 0.08 | 169.5 | 170.9 | 168.52 | 558262 |
| 1725985800 | 168.98 | 2.78 | 1.67 | 165.5 | 169.86 | 165.4 | 668526 |
| 1725899400 | 166.19999 | 3.84 | 2.37 | 163.4 | 166.32 | 162.8 | 471096 |
| 1725640200 | 162.36 | -0.74 | -0.45 | 163.1 | 165 | 161.88 | 738211 |
| 1725553800 | 163.1 | -5.26 | -3.12 | 163.69999 | 165.91999 | 163.1 | 740417 |
| 1725467400 | 168.36 | -1.02 | -0.60 | 168.5 | 171.28 | 168.12 | 653796 |
| 1725381000 | 169.38 | 0.46 | 0.27 | 169.34 | 169.76 | 168.7 | 385284 |
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
