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 | -18.6131 | -12.7383857726 | 146.1182 | 168.3902 | 126.7327 | 0 | 0 | IX |
| 4 | -62.8529 | -33.0182603305 | 190.358 | 209.0383 | 126.1845 | 0 | 0 | IX |
| 12 | -95.9347 | -42.9353678261 | 223.4398 | 273 | 126.1845 | 0 | 0 | IX |
| 26 | -6.6149 | -4.93207575306 | 134.12 | 273 | 126.1845 | 0 | 0 | IX |
| 52 | -18.1626 | -12.4685156696 | 145.6677 | 273 | 122.085 | 0 | 0 | IX |
| 156 | 89.0551 | 231.612743823 | 38.45 | 273 | 8.3553 | 0 | 0 | IX |
| 260 | 89.0551 | 231.612743823 | 38.45 | 273 | 8.3553 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 142.3544 | -1.63 | -1.13 | 144.252 | 147.98599 | 141.2803 | 0 |
| 1741282200 | 143.9803 | 0.47 | 0.33 | 144.8169 | 152.9456 | 143.2132 | 0 |
| 1741195800 | 143.5097 | 3.61 | 2.58 | 146.71369 | 149.6601 | 140.2915 | 0 |
| 1741109400 | 139.89609 | -17.7 | -11.23 | 141.961 | 142.7669 | 130.9856 | 0 |
| 1741023000 | 157.6001 | 11.63 | 7.97 | 146.1182 | 168.3902 | 146.1182 | 0 |
| 1740763800 | 145.9691 | 7.85 | 5.68 | 136.7795 | 147.7073 | 126.1845 | 0 |
| 1740677400 | 138.1182 | 1.86 | 1.37 | 135.3409 | 142.6302 | 135.3409 | 0 |
| 1740591000 | 136.256 | -8.19 | -5.67 | 143.8622 | 143.8622 | 134.50739 | 0 |
| 1740504600 | 144.4496 | -10.09 | -6.53 | 151.8581 | 151.8581 | 132.1922 | 0 |
| 1740418200 | 154.5393 | -19.43 | -11.17 | 167.3433 | 167.3433 | 150.8855 | 0 |
| 1740159000 | 173.9696 | 1.05 | 0.60 | 174.2006 | 180.5648 | 170.8991 | 0 |
| 1740072600 | 172.9237 | 1.41 | 0.82 | 167.7022 | 176.6624 | 167.7022 | 0 |
| 1739986200 | 171.5115 | 9.78 | 6.04 | 167.8997 | 174.2 | 166.44149 | 0 |
| 1739899800 | 161.7356 | -16.3 | -9.15 | 180.8463 | 180.8463 | 161.6267 | 0 |
| 1739813400 | 178.0314 | -24.25 | -11.99 | 200.5487 | 200.5487 | 177.5671 | 0 |
| 1739554200 | 202.2799 | 10.19 | 5.30 | 194.7766 | 203.0311 | 194.7766 | 0 |
| 1739467800 | 192.0936 | -3.95 | -2.01 | 195.4469 | 195.5509 | 189.0903 | 0 |
| 1739381400 | 196.0406 | -2.47 | -1.25 | 197.2498 | 198.5282 | 188.5827 | 0 |
| 1739295000 | 198.5149 | -5.25 | -2.58 | 201.094 | 206.1488 | 196.9376 | 0 |
| 1739208600 | 203.7656 | 8.03 | 4.10 | 190.358 | 209.0383 | 190.358 | 0 |
| 1738949400 | 195.7399 | 4 | 2.08 | 191.5281 | 203.4586 | 189.3688 | 0 |
| 1738863000 | 191.7448 | -7.05 | -3.54 | 198.9312 | 203.9994 | 188.9747 | 0 |
| 1738776600 | 198.7902 | -15.3 | -7.15 | 205.2605 | 207.5731 | 197.9875 | 0 |
| 1738690200 | 214.0932 | 6.2 | 2.98 | 213.4742 | 217.9996 | 202.6716 | 0 |
| 1738603800 | 207.8904 | -30.48 | -12.79 | 228.5877 | 228.5877 | 190.1303 | 0 |
| 1738344600 | 238.3695 | -2.54 | -1.05 | 239.8748 | 241.8094 | 234.26 | 0 |
| 1738258200 | 240.9102 | 11.46 | 5.00 | 236.7782 | 244.6042 | 236.7782 | 0 |
| 1738171800 | 229.4465 | -6.49 | -2.75 | 229.3729 | 235.7063 | 224.297 | 0 |
| 1738085400 | 235.9401 | 7.38 | 3.23 | 235.3047 | 242.0141 | 232.3227 | 0 |
| 1737999000 | 228.5629 | -35.36 | -13.40 | 257.65859 | 257.65859 | 221.0476 | 0 |
| 1737739800 | 263.9217 | 18.79 | 7.67 | 245.9033 | 269.9078 | 245.9033 | 0 |
| 1737653400 | 245.1268 | 0 | 0.00 | 245.1268 | 245.1268 | 245.1268 | 0 |
| 1737567000 | 245.1268 | 0 | 0.00 | 245.1268 | 245.1268 | 245.1268 | 0 |
| 1737480600 | 245.1268 | -2.18 | -0.88 | 249.2058 | 249.2058 | 232.3448 | 0 |
| 1737394200 | 247.3037 | 27.97 | 12.75 | 218.2664 | 273 | 218.2664 | 0 |
| 1737135000 | 219.33 | 4.61 | 2.15 | 211.8697 | 221.9958 | 211.8697 | 0 |
| 1737048600 | 214.7156 | 16.05 | 8.08 | 203.369 | 216.9689 | 198.4486 | 0 |
| 1736962200 | 198.6695 | 11.29 | 6.02 | 187.4732 | 198.8845 | 185.7786 | 0 |
| 1736875800 | 187.3814 | 10.13 | 5.72 | 181.4208 | 189.9989 | 181.4208 | 0 |
| 1736789400 | 177.2512 | -10.15 | -5.42 | 188.3291 | 188.3291 | 169.9034 | 0 |
| 1736530200 | 187.4 | -2.97 | -1.56 | 186.1368 | 192.9496 | 183.4991 | 0 |
| 1736443800 | 190.3734 | 0.71 | 0.37 | 194.7026 | 194.8188 | 185.0041 | 0 |
| 1736357400 | 189.667 | -16.82 | -8.15 | 204.1108 | 204.1108 | 189.667 | 0 |
| 1736271000 | 206.4856 | -12.56 | -5.74 | 217.9992 | 217.9992 | 205.6156 | 0 |
| 1736184600 | 219.0498 | 2.1 | 0.97 | 216.72 | 223.1193 | 213.2 | 0 |
| 1735925400 | 216.9494 | 9.95 | 4.81 | 206.3389 | 219.6221 | 206.3389 | 0 |
| 1735839000 | 206.9999 | 9.71 | 4.92 | 194.6116 | 210.0232 | 194.6116 | 0 |
| 1735666200 | 197.2899 | 9.18 | 4.88 | 193.3733 | 198.9287 | 188.1402 | 0 |
| 1735579800 | 188.1095 | 3.11 | 1.68 | 185.0733 | 194.5067 | 185.0733 | 0 |
| 1735320600 | 184.9999 | -11.35 | -5.78 | 188.6671 | 194.0307 | 182.602 | 0 |
| 1735061400 | 196.3509 | 10.75 | 5.79 | 192.3418 | 198.8799 | 189.248 | 0 |
| 1734975000 | 185.5971 | -6.34 | -3.30 | 188.8924 | 188.8924 | 179.7696 | 0 |
| 1734715800 | 191.9369 | -10.28 | -5.08 | 196.1978 | 196.1978 | 175.1573 | 0 |
| 1734629400 | 202.2139 | -12.28 | -5.72 | 208.5201 | 212.0348 | 202.1393 | 0 |
| 1734543000 | 214.4899 | -11.15 | -4.94 | 226.2928 | 226.2928 | 213.6731 | 0 |
| 1734456600 | 225.6367 | 5.69 | 2.59 | 217.686 | 228.3374 | 213.9345 | 0 |
| 1734370200 | 219.9425 | -2.26 | -1.02 | 223.4398 | 223.7824 | 213.2336 | 0 |
| 1734111000 | 222.201 | -10.98 | -4.71 | 228.6394 | 228.6394 | 220.6911 | 0 |
| 1734024600 | 233.1773 | 3.7 | 1.61 | 229.2097 | 233.5473 | 228.471 | 0 |
| 1733938200 | 229.48 | 4.92 | 2.19 | 215.5064 | 230.6382 | 215.5064 | 0 |
| 1733851800 | 224.5551 | 0 | 0.00 | 224.5551 | 224.5551 | 224.5551 | 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
