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 | -0.4 | -0.261096605744 | 153.2 | 155.2 | 146 | 19698 | 149.64471835 | DE |
| 4 | 1.4 | 0.924702774108 | 151.4 | 156 | 142.2 | 19403 | 148.98835259 | DE |
| 12 | 14.4 | 10.4046242775 | 138.4 | 156 | 126.4 | 20875 | 142.13112785 | DE |
| 26 | 40.8 | 36.4285714286 | 112 | 156 | 109 | 21885 | 135.89616979 | DE |
| 52 | 77.6 | 103.191489362 | 75.2 | 156 | 75 | 20898 | 117.47069479 | DE |
| 156 | 65.5 | 75.0286368843 | 87.3 | 156 | 60.8 | 11419 | 100.76833293 | DE |
| 260 | 79.2 | 107.608695652 | 73.6 | 156 | 49.8 | 10674 | 93.13090071 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 152.8 | 3.2 | 2.14 | 148.6 | 155.19999 | 148.4 | 37833 |
| 1738863000 | 149.6 | -1.4 | -0.93 | 151.8 | 152.4 | 148.6 | 10335 |
| 1738776600 | 151 | 3.8 | 2.58 | 147 | 151 | 146.4 | 14909 |
| 1738690200 | 147.19999 | -1.4 | -0.94 | 148.8 | 149.6 | 146 | 17619 |
| 1738603800 | 148.6 | -4.2 | -2.75 | 148.19999 | 151 | 146 | 36237 |
| 1738344600 | 152.8 | -0.4 | -0.26 | 153.19999 | 154.8 | 150.8 | 19392 |
| 1738258200 | 153.19999 | -1.2 | -0.78 | 154.8 | 156 | 152.4 | 18306 |
| 1738171800 | 154.4 | 1 | 0.65 | 154.4 | 156 | 153.6 | 16269 |
| 1738085400 | 153.4 | 3 | 1.99 | 151.4 | 155.6 | 151 | 26567 |
| 1737999000 | 150.4 | -0.4 | -0.27 | 148.19999 | 151.6 | 147.8 | 28661 |
| 1737739800 | 150.8 | 2.4 | 1.62 | 148 | 151.8 | 145.8 | 23038 |
| 1737653400 | 148.4 | 2.4 | 1.64 | 146.4 | 148.8 | 146.4 | 20983 |
| 1737567000 | 146 | 0 | 0.00 | 146 | 146 | 146 | 0 |
| 1737480600 | 146 | 1.6 | 1.11 | 144.19999 | 146 | 144 | 16023 |
| 1737394200 | 144.4 | 1.4 | 0.98 | 142.19999 | 147 | 142.19999 | 17009 |
| 1737135000 | 143 | -4.8 | -3.25 | 148.19999 | 149.4 | 142.6 | 25923 |
| 1737048600 | 147.8 | 0.8 | 0.54 | 147.4 | 149.19999 | 146.8 | 14621 |
| 1736962200 | 147 | 0.8 | 0.55 | 147.19999 | 148.19999 | 145 | 14550 |
| 1736875800 | 146.19999 | -1.6 | -1.08 | 148 | 149.6 | 145.8 | 16081 |
| 1736789400 | 147.8 | -3.6 | -2.38 | 150.4 | 150.4 | 147.8 | 13571 |
| 1736530200 | 151.4 | -0.2 | -0.13 | 151.4 | 152.4 | 150.19999 | 11882 |
| 1736443800 | 151.6 | 2 | 1.34 | 149.8 | 153 | 149.8 | 17290 |
| 1736357400 | 149.6 | 1.6 | 1.08 | 148 | 151.19999 | 147.8 | 26881 |
| 1736271000 | 148 | 1.8 | 1.23 | 147 | 148.8 | 145.8 | 22758 |
| 1736184600 | 146.19999 | -3.8 | -2.53 | 149.4 | 149.4 | 145.6 | 21617 |
| 1735925400 | 150 | 3.8 | 2.60 | 146.4 | 150 | 145.19999 | 46644 |
| 1735839000 | 146.19999 | 4 | 2.81 | 142.19999 | 147.4 | 140.6 | 34098 |
| 1735666200 | 142.19999 | 2 | 1.43 | 139.4 | 142.19999 | 139.19999 | 11035 |
| 1735579800 | 140.19999 | -3.2 | -2.23 | 143 | 143.4 | 139.8 | 13701 |
| 1735320600 | 143.4 | 2.4 | 1.70 | 142 | 143.6 | 140.6 | 22900 |
| 1735061400 | 141 | -0.8 | -0.56 | 141.8 | 141.8 | 140 | 5437 |
| 1734975000 | 141.8 | 4.4 | 3.20 | 137.4 | 142 | 137.4 | 13365 |
| 1734715800 | 137.4 | 1 | 0.73 | 135.8 | 137.8 | 132.6 | 32142 |
| 1734629400 | 136.4 | -2.4 | -1.73 | 136.8 | 138.19999 | 135.4 | 21483 |
| 1734543000 | 138.8 | -1.2 | -0.86 | 140.8 | 140.8 | 138.4 | 20878 |
| 1734456600 | 140 | -0.6 | -0.43 | 138.6 | 141.19999 | 134.6 | 29743 |
| 1734370200 | 140.6 | 3 | 2.18 | 138 | 141 | 137.6 | 16569 |
| 1734111000 | 137.6 | -0.6 | -0.43 | 138.4 | 139 | 137.19999 | 14712 |
| 1734024600 | 138.19999 | 1.4 | 1.02 | 136.4 | 139.4 | 136 | 12536 |
| 1733938200 | 136.8 | 1.4 | 1.03 | 134.8 | 137 | 134 | 22217 |
| 1733851800 | 135.4 | 0 | 0.00 | 135.19999 | 137.8 | 134.19999 | 16218 |
| 1733765400 | 135.4 | -3.4 | -2.45 | 138 | 138.4 | 134.19999 | 17946 |
| 1733506200 | 138.8 | 2 | 1.46 | 137.19999 | 139.19999 | 136.6 | 27735 |
| 1733419800 | 136.8 | -4 | -2.84 | 140.8 | 141.19999 | 135.19999 | 16291 |
| 1733333400 | 140.8 | 2.4 | 1.73 | 138 | 141.19999 | 137.4 | 18205 |
| 1733247000 | 138.4 | 0.4 | 0.29 | 139 | 140.6 | 138.4 | 19639 |
| 1733160600 | 138 | 0.2 | 0.15 | 137 | 139.6 | 136.8 | 16528 |
| 1732901400 | 137.8 | 1.6 | 1.17 | 135.8 | 138.6 | 135.19999 | 12210 |
| 1732815000 | 136.19999 | -2.2 | -1.59 | 138.4 | 138.4 | 135.8 | 6753 |
| 1732728600 | 138.4 | 2.2 | 1.62 | 137 | 139.19999 | 136.6 | 13267 |
| 1732642200 | 136.19999 | -1.8 | -1.30 | 137.8 | 138.4 | 135.6 | 15673 |
| 1732555800 | 138 | 2 | 1.47 | 136.6 | 139 | 136 | 28314 |
| 1732296600 | 136 | 4.2 | 3.19 | 133 | 136.8 | 132.8 | 23374 |
| 1732210200 | 131.8 | 1.2 | 0.92 | 130.8 | 132.6 | 128.6 | 19572 |
| 1732123800 | 130.6 | 2.6 | 2.03 | 128.6 | 131.6 | 127.6 | 26958 |
| 1732037400 | 128 | -0.8 | -0.62 | 128.6 | 129.19999 | 126.4 | 22473 |
| 1731951000 | 128.8 | -1.4 | -1.08 | 129.19999 | 131 | 127.6 | 33468 |
| 1731691800 | 130.19999 | -11.4 | -8.05 | 138.4 | 138.4 | 129.19999 | 61201 |
| 1731605400 | 141.6 | -2.8 | -1.94 | 144.6 | 145.8 | 141.6 | 12186 |
| 1731519000 | 144.4 | 0 | 0.00 | 144 | 146 | 141.8 | 18921 |
| 1731432600 | 144.4 | -3.6 | -2.43 | 147.4 | 147.4 | 144.4 | 20068 |
| 1731346200 | 148 | 0.6 | 0.41 | 148 | 149 | 147.8 | 11555 |
| 1731087000 | 147.4 | 2.4 | 1.66 | 145.8 | 148 | 145.19999 | 16872 |
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
