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 | -0.7354 | -0.520786859798 | 141.2094 | 141.686 | 139.792 | 0 | 0 | FX |
| 4 | -0.6757 | -0.478711609022 | 141.1497 | 141.686 | 138.481 | 0 | 0 | FX |
| 12 | -5.2229 | -3.58477084962 | 145.6969 | 145.761 | 138.453 | 0 | 0 | FX |
| 26 | -5.028 | -3.45562260313 | 145.502 | 150.449 | 138.453 | 0 | 0 | FX |
| 52 | -6.3335 | -4.31415288728 | 146.8075 | 150.449 | 138.453 | 0 | 0 | FX |
| 156 | -16.884 | -10.7296737376 | 157.358 | 161.334 | 134.192 | 0 | 0 | FX |
| 260 | 7.5511 | 5.68081195941 | 132.9229 | 163.594 | 130.381 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736121420 | 140.032 | 0 | 0.00 | 139.9452 | 140.032 | 139.9452 | 0 |
| 1736035020 | 140.032 | 0 | 0.00 | 139.9452 | 140.032 | 139.9452 | 0 |
| 1735948620 | 140.032 | -0.12 | -0.08 | 139.941 | 140.318 | 139.822 | 0 |
| 1735862220 | 140.151 | -0.37 | -0.26 | 140.564 | 140.93199 | 139.792 | 0 |
| 1735775820 | 140.523 | -0.73 | -0.51 | 140.523 | 140.523 | 140.523 | 0 |
| 1735689420 | 141.25 | 0 | 0.00 | 141.25 | 141.25 | 141.25 | 0 |
| 1735603020 | 141.25 | -0.08 | -0.06 | 141.20939 | 141.686 | 140.96199 | 0 |
| 1735516620 | 141.33 | 0 | 0.00 | 141.20939 | 141.33 | 141.20939 | 0 |
| 1735430220 | 141.33 | 0 | 0.00 | 141.20939 | 141.33 | 141.20939 | 0 |
| 1735343760 | 141.33 | 0.73 | 0.52 | 140.6 | 141.536 | 140.6 | 0 |
| 1735257420 | 140.6 | 0 | 0.00 | 140.6 | 140.6 | 140.6 | 0 |
| 1735171020 | 140.6 | 0 | 0.00 | 140.411 | 140.6 | 140.411 | 0 |
| 1735084620 | 140.6 | 0.32 | 0.23 | 140.416 | 140.763 | 140.124 | 0 |
| 1734998220 | 140.282 | -0.37 | -0.26 | 140.1588 | 140.786 | 140.062 | 0 |
| 1734911820 | 140.649 | 0 | 0.00 | 140.1588 | 140.649 | 140.1588 | 0 |
| 1734825420 | 140.649 | 0 | 0.00 | 140.1588 | 140.649 | 140.1588 | 0 |
| 1734739020 | 140.649 | 1.13 | 0.81 | 139.06 | 140.889 | 138.947 | 0 |
| 1734652620 | 139.524 | 1.04 | 0.75 | 138.644 | 139.897 | 138.862 | 0 |
| 1734566220 | 138.481 | -2.1 | -1.50 | 140.559 | 140.815 | 138.481 | 0 |
| 1734479820 | 140.585 | -0.16 | -0.11 | 140.737 | 140.85499 | 140.409 | 0 |
| 1734393420 | 140.74 | 0.19 | 0.14 | 140.35409 | 140.74 | 140.333 | 0 |
| 1734307020 | 140.55 | 0 | 0.00 | 140.55 | 140.55 | 140.55 | 0 |
| 1734220620 | 140.55 | 0 | 0.00 | 140.55 | 140.55 | 140.55 | 0 |
| 1734134220 | 140.55 | 0.24 | 0.17 | 140.09299 | 140.761 | 139.82499 | 0 |
| 1734047820 | 140.306 | -0.17 | -0.12 | 140.50299 | 140.728 | 139.949 | 0 |
| 1733961420 | 140.473 | -0.3 | -0.21 | 140.69 | 141.044 | 140.179 | 0 |
| 1733875020 | 140.775 | 0.08 | 0.06 | 140.63 | 140.985 | 140.328 | 0 |
| 1733788620 | 140.693 | -0.41 | -0.29 | 141.1497 | 141.189 | 140.592 | 0 |
| 1733702220 | 141.1 | 0 | 0.00 | 141.1497 | 141.1497 | 141.1 | 0 |
| 1733615820 | 141.1 | 0 | 0.00 | 141.1 | 141.1497 | 141.1 | 0 |
| 1733529420 | 141.1 | -0.1 | -0.07 | 141.125 | 141.513 | 140.615 | 0 |
| 1733443020 | 141.196 | 0.48 | 0.34 | 140.594 | 141.239 | 140.5 | 0 |
| 1733356620 | 140.716 | 0.09 | 0.07 | 140.635 | 140.927 | 140.37 | 0 |
| 1733270220 | 140.624 | 0.14 | 0.10 | 140.455 | 140.85 | 140.258 | 0 |
| 1733183820 | 140.487 | -0.59 | -0.42 | 140.8637 | 141.079 | 140.187 | 0 |
| 1733097420 | 141.079 | 0 | 0.00 | 140.8637 | 141.079 | 141.079 | 0 |
| 1733011020 | 141.079 | 0 | 0.00 | 140.8637 | 141.079 | 140.8637 | 0 |
| 1732924620 | 141.079 | 0.1 | 0.07 | 140.98599 | 141.256 | 140.649 | 0 |
| 1732838220 | 140.979 | -0.08 | -0.05 | 140.983 | 141.011 | 140.726 | 0 |
| 1732751820 | 141.054 | 0.89 | 0.63 | 140.251 | 141.21799 | 140.358 | 0 |
| 1732665420 | 140.168 | -0.08 | -0.06 | 139.638 | 140.888 | 139.863 | 0 |
| 1732579020 | 140.251 | 0.4 | 0.29 | 139.5974 | 141.107 | 139.852 | 0 |
| 1732492620 | 139.852 | 0 | 0.00 | 139.852 | 139.852 | 139.852 | 0 |
| 1732406220 | 139.852 | 0 | 0.00 | 139.852 | 139.852 | 139.852 | 0 |
| 1732319820 | 139.852 | -0.05 | -0.03 | 139.87 | 140.141 | 138.453 | 0 |
| 1732233420 | 139.9 | -0.84 | -0.60 | 140.8443 | 141.056 | 139.893 | 0 |
| 1732147020 | 140.738 | -0.6 | -0.43 | 141.42599 | 141.32 | 140.433 | 0 |
| 1732060620 | 141.342 | -0.09 | -0.07 | 141.323 | 141.411 | 140.63999 | 0 |
| 1731974220 | 141.436 | 0.99 | 0.70 | 141.1904 | 141.483 | 140.44999 | 0 |
| 1731887820 | 140.44999 | 0 | 0.00 | 140.44999 | 140.44999 | 140.44999 | 0 |
| 1731801420 | 140.44999 | 0 | 0.00 | 141.1904 | 140.44999 | 140.44999 | 0 |
| 1731715020 | 140.44999 | -0.58 | -0.41 | 140.6123 | 141.43 | 140.447 | 0 |
| 1731628620 | 141.032 | -0.52 | -0.37 | 141.543 | 142.3355 | 140.465 | 0 |
| 1731542220 | 141.555 | -0.11 | -0.08 | 141.624 | 142.3355 | 141.502 | 0 |
| 1731455820 | 141.667 | -1.29 | -0.90 | 142.64599 | 142.799 | 141.443 | 0 |
| 1731369420 | 142.957 | -0.01 | -0.01 | 143.8391 | 143.211 | 142.363 | 0 |
| 1731283020 | 142.97 | 0 | 0.00 | 142.97 | 142.97 | 142.97 | 0 |
| 1731196620 | 142.97 | 0 | 0.00 | 142.97 | 142.97 | 142.97 | 0 |
| 1731110220 | 142.97 | -1.1 | -0.76 | 143.925 | 144.06299 | 142.686 | 0 |
| 1731023820 | 144.065 | 0.75 | 0.52 | 143.293 | 144.31899 | 143.395 | 0 |
| 1730937420 | 143.316 | -2.15 | -1.48 | 144.955 | 144.186 | 142.4 | 0 |
| 1730851020 | 145.46799 | 0.81 | 0.56 | 144.639 | 145.46799 | 144.677 | 0 |
| 1730764620 | 144.659 | 0.3 | 0.21 | 144.8851 | 145.297 | 144.358 | 0 |
| 1730678220 | 144.358 | 0 | 0.00 | 144.8851 | 144.8851 | 144.358 | 0 |
| 1730591820 | 144.358 | 0 | 0.00 | 144.8851 | 144.8851 | 144.358 | 0 |
| 1730505420 | 144.358 | -0.51 | -0.35 | 144.82499 | 145.172 | 144.358 | 0 |
| 1730419020 | 144.86699 | 0.05 | 0.03 | 144.803 | 145.077 | 144.415 | 0 |
| 1730332620 | 144.82 | 0.52 | 0.36 | 144.37 | 144.907 | 144.231 | 0 |
| 1730246220 | 144.298 | 0.06 | 0.04 | 144.276 | 144.482 | 143.70599 | 0 |
| 1730159820 | 144.24 | 0.04 | 0.02 | 143.892 | 144.508 | 143.872 | 0 |
| 1730073420 | 144.204 | 0 | 0.00 | 144.204 | 144.204 | 144.204 | 0 |
| 1729986960 | 144.204 | 0 | 0.00 | 144.204 | 144.204 | 144.204 | 0 |
| 1729900620 | 144.204 | -0.27 | -0.19 | 144.376 | 144.55099 | 143.918 | 0 |
| 1729814220 | 144.477 | 0.44 | 0.31 | 143.97219 | 144.518 | 144.011 | 0 |
| 1729727820 | 144.03299 | 0.1 | 0.07 | 143.904 | 144.5015 | 143.737 | 0 |
| 1729641420 | 143.93199 | -0.74 | -0.51 | 144.669 | 144.854 | 143.877 | 0 |
| 1729555020 | 144.672 | -0.45 | -0.31 | 144.6028 | 145.121 | 144.449 | 0 |
| 1729468620 | 145.121 | 0 | 0.00 | 144.6028 | 145.121 | 144.6028 | 0 |
| 1729382220 | 145.121 | 0 | 0.00 | 144.6028 | 145.121 | 144.6028 | 0 |
| 1729295820 | 145.121 | 0.33 | 0.23 | 144.812 | 145.121 | 144.446 | 0 |
| 1729209420 | 144.791 | -0.32 | -0.22 | 144.925 | 145.267 | 144.40799 | 0 |
| 1729123020 | 145.109 | 0.08 | 0.06 | 144.98599 | 145.501 | 144.876 | 0 |
| 1729036620 | 145.028 | -0.49 | -0.33 | 145.681 | 145.6283 | 144.979 | 0 |
| 1728950220 | 145.513 | -0.18 | -0.13 | 145.6969 | 145.761 | 145.311 | 0 |
| 1728863820 | 145.6969 | 0.14 | 0.10 | 145.6969 | 145.6969 | 145.6969 | 0 |
| 1728777420 | 145.558 | 0 | 0.00 | 145.558 | 145.558 | 145.558 | 0 |
| 1728691020 | 145.558 | 0.06 | 0.04 | 145.488 | 145.81899 | 145.47 | 0 |
| 1728604620 | 145.50299 | -0.05 | -0.03 | 145.935 | 145.98599 | 145.221 | 0 |
| 1728518220 | 145.549 | -0.46 | -0.31 | 145.874 | 146.056 | 145.49199 | 0 |
| 1728431820 | 146.007 | 0.16 | 0.11 | 146.014 | 146.354 | 145.72399 | 0 |
| 1728345420 | 145.847 | -0.59 | -0.40 | 146.5437 | 146.43799 | 145.686 | 0 |
| 1728259020 | 146.43799 | 0 | 0.00 | 146.43799 | 146.43799 | 146.43799 | 0 |
| 1728172620 | 146.43799 | 0 | 0.00 | 146.5437 | 146.5437 | 146.43799 | 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
