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 | -2.227 | -1.42348526977 | 156.447 | 157.016 | 153.171 | 0 | 0 | IX |
| 4 | -3.942 | -2.49238122937 | 158.162 | 158.877 | 153.171 | 0 | 0 | IX |
| 12 | -5.106 | -3.20475000941 | 159.326 | 161.521 | 153.171 | 0 | 0 | IX |
| 26 | -6.831 | -4.24151355782 | 161.051 | 163.136 | 151.805 | 0 | 0 | IX |
| 52 | -22.463 | -12.71373024 | 176.683 | 179.019 | 151.805 | 0 | 0 | IX |
| 156 | -15.606 | -9.18940562694 | 169.826 | 196.611 | 151.805 | 0 | 0 | IX |
| 260 | -46.434 | -23.1413278579 | 200.654 | 329.299 | 151.805 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 154.22 | 0.4 | 0.26 | 154.068 | 154.584 | 153.786 | 0 |
| 1739208600 | 153.817 | -0.34 | -0.22 | 153.94999 | 154.314 | 153.505 | 0 |
| 1738949400 | 154.153 | 0.01 | 0.01 | 154.266 | 154.389 | 153.171 | 0 |
| 1738863000 | 154.138 | -1.82 | -1.17 | 155.154 | 155.535 | 154.065 | 0 |
| 1738776600 | 155.955 | -0.33 | -0.21 | 156.447 | 157.016 | 155.955 | 0 |
| 1738690200 | 156.284 | -0.1 | -0.06 | 155.93199 | 156.886 | 155.758 | 0 |
| 1738603800 | 156.385 | 1.94 | 1.26 | 157.055 | 157.35 | 156.344 | 0 |
| 1738344600 | 154.445 | 0.12 | 0.08 | 154.33699 | 154.71 | 153.848 | 0 |
| 1738258200 | 154.323 | -1.02 | -0.66 | 154.705 | 155.205 | 154.02699 | 0 |
| 1738171800 | 155.344 | 0.06 | 0.04 | 155.233 | 155.413 | 154.507 | 0 |
| 1738085400 | 155.28 | -0.79 | -0.51 | 156.046 | 156.225 | 154.478 | 0 |
| 1737999000 | 156.06899 | -0.69 | -0.44 | 157.922 | 158.001 | 155.82499 | 0 |
| 1737739800 | 156.755 | -0.54 | -0.34 | 156.71199 | 157.315 | 156.082 | 0 |
| 1737653400 | 157.297 | 0.01 | 0.01 | 157.62899 | 157.815 | 157.189 | 0 |
| 1737567000 | 157.287 | 0.97 | 0.62 | 156.178 | 157.34899 | 156 | 0 |
| 1737480600 | 156.31899 | 0.16 | 0.10 | 156.442 | 156.624 | 156.11099 | 0 |
| 1737394200 | 156.162 | -0.45 | -0.29 | 156.963 | 156.999 | 155.75899 | 0 |
| 1737135000 | 156.616 | -0.56 | -0.35 | 156.293 | 156.9 | 155.811 | 0 |
| 1737048600 | 157.173 | -0.34 | -0.21 | 156.571 | 157.775 | 156.568 | 0 |
| 1736962200 | 157.51 | -1.26 | -0.80 | 158.162 | 158.877 | 157.484 | 0 |
| 1736875800 | 158.774 | -0.04 | -0.02 | 158.109 | 158.774 | 157.33699 | 0 |
| 1736789400 | 158.811 | 1.37 | 0.87 | 158.114 | 159.28899 | 158.013 | 0 |
| 1736530200 | 157.439 | 2.47 | 1.59 | 155.05099 | 157.439 | 154.851 | 0 |
| 1736443800 | 154.96799 | -0.07 | -0.04 | 155.47999 | 155.705 | 154.564 | 0 |
| 1736357400 | 155.036 | 0.07 | 0.05 | 154.663 | 155.876 | 154.49199 | 0 |
| 1736271000 | 154.966 | -0.56 | -0.36 | 154.731 | 155.467 | 154.262 | 0 |
| 1736184600 | 155.528 | -0.86 | -0.55 | 156.054 | 156.733 | 155.40199 | 0 |
| 1735925400 | 156.383 | 1.12 | 0.72 | 155.437 | 156.472 | 155.31 | 0 |
| 1735839000 | 155.25899 | -0.87 | -0.55 | 155.79 | 156.828 | 154.99799 | 0 |
| 1735666200 | 156.124 | -1.41 | -0.90 | 157.821 | 157.821 | 156.124 | 0 |
| 1735579800 | 157.537 | 1.47 | 0.94 | 156.934 | 157.999 | 156.72 | 0 |
| 1735320600 | 156.064 | -0.6 | -0.38 | 156.671 | 157.119 | 156.064 | 0 |
| 1735061400 | 156.662 | -0.83 | -0.53 | 157.11699 | 157.18799 | 156.214 | 0 |
| 1734975000 | 157.493 | -0.26 | -0.16 | 158.252 | 158.389 | 157.386 | 0 |
| 1734715800 | 157.751 | -0.34 | -0.21 | 158.857 | 160.228 | 157.692 | 0 |
| 1734629400 | 158.089 | 1.75 | 1.12 | 158.538 | 159.106 | 157.846 | 0 |
| 1734543000 | 156.341 | -0.38 | -0.24 | 156.299 | 156.737 | 156.094 | 0 |
| 1734456600 | 156.719 | 1.03 | 0.66 | 157.082 | 157.75399 | 156.47399 | 0 |
| 1734370200 | 155.691 | -0.34 | -0.22 | 156.36 | 157.257 | 155.691 | 0 |
| 1734111000 | 156.03 | 0.16 | 0.10 | 155.816 | 156.086 | 155.05699 | 0 |
| 1734024600 | 155.87299 | -0.75 | -0.48 | 156.711 | 156.711 | 155.522 | 0 |
| 1733938200 | 156.62299 | 0.29 | 0.19 | 156.689 | 156.891 | 155.866 | 0 |
| 1733851800 | 156.33 | -0.56 | -0.35 | 157.15199 | 157.16999 | 155.746 | 0 |
| 1733765400 | 156.886 | 0.53 | 0.34 | 156.058 | 157.21 | 155.82499 | 0 |
| 1733506200 | 156.36 | -0.14 | -0.09 | 156.542 | 156.542 | 155.96 | 0 |
| 1733419800 | 156.501 | 0.29 | 0.18 | 156.32 | 157.04 | 155.899 | 0 |
| 1733333400 | 156.214 | -0.17 | -0.11 | 156.5 | 156.78 | 155.982 | 0 |
| 1733247000 | 156.38399 | -0.15 | -0.10 | 156.007 | 156.52099 | 155.28 | 0 |
| 1733160600 | 156.538 | -0.54 | -0.34 | 157.363 | 157.412 | 155.988 | 0 |
| 1732901400 | 157.076 | -0.36 | -0.23 | 157.723 | 158.05 | 157.076 | 0 |
| 1732815000 | 157.437 | -0.09 | -0.06 | 157.177 | 158.141 | 156.947 | 0 |
| 1732728600 | 157.528 | -0.98 | -0.62 | 158.234 | 158.234 | 157.43199 | 0 |
| 1732642200 | 158.50899 | 2.28 | 1.46 | 157.267 | 158.586 | 157.184 | 0 |
| 1732555800 | 156.228 | -0.67 | -0.43 | 156.308 | 157.012 | 155.918 | 0 |
| 1732296600 | 156.895 | -2.64 | -1.65 | 158.723 | 159.292 | 156.886 | 0 |
| 1732210200 | 159.53 | -0.81 | -0.51 | 160.81 | 161.52099 | 159.356 | 0 |
| 1732123800 | 160.344 | -0.79 | -0.49 | 159.326 | 160.49199 | 159.226 | 0 |
| 1732037400 | 161.13 | 1.45 | 0.91 | 159.508 | 162.06 | 159.264 | 0 |
| 1731951000 | 159.677 | 0.34 | 0.21 | 159.368 | 160.386 | 158.805 | 0 |
| 1731691800 | 159.341 | 2.88 | 1.84 | 157.673 | 159.47399 | 157.417 | 0 |
| 1731605400 | 156.464 | -1.14 | -0.72 | 156.978 | 157.12 | 155.917 | 0 |
| 1731519000 | 157.6 | 0 | 0.00 | 157.6 | 157.6 | 157.6 | 0 |
| 1731432600 | 157.6 | 2.94 | 1.90 | 155.651 | 157.716 | 155.344 | 0 |
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
