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 | 4.52881 | 2.7843920195 | 162.64987 | 167.11301 | 162.51505 | 0 | 0 | FX |
| 4 | 6.07872 | 3.77325978231 | 161.09996 | 167.11301 | 159.67659 | 0 | 0 | FX |
| 12 | 4.33184 | 2.66007003882 | 162.84684 | 167.11301 | 156.78917 | 0 | 0 | FX |
| 26 | -2.24337 | -1.32413106795 | 169.42205 | 173.34342 | 156.78917 | 0 | 0 | FX |
| 52 | -18.35018 | -9.89074152668 | 185.52886 | 185.59317 | 156.78917 | 0 | 0 | FX |
| 156 | 17.8784 | 11.9747933493 | 149.30028 | 207.47442 | 127.38004 | 0 | 0 | FX |
| 260 | 34.06075 | 25.5868987746 | 133.11793 | 207.47442 | 10.200601 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741478220 | 167.11301 | 0 | 0.00 | 167.11301 | 167.11301 | 167.11301 | 0 |
| 1741391820 | 167.11301 | 0.59 | 0.36 | 166.59701 | 167.11301 | 166.59701 | 0 |
| 1741305420 | 166.52046 | 0.94 | 0.57 | 164.63218 | 166.52046 | 164.63218 | 0 |
| 1741219020 | 165.57757 | 0.96 | 0.58 | 164.01692 | 165.57757 | 164.01692 | 0 |
| 1741132620 | 164.61745 | 1.01 | 0.62 | 163.55239 | 164.61745 | 163.55239 | 0 |
| 1741046220 | 163.60784 | 0.96 | 0.59 | 162.51505 | 163.60784 | 162.51505 | 0 |
| 1740959820 | 162.64987 | 0.03 | 0.02 | 162.64987 | 162.64987 | 162.61934 | 0 |
| 1740873420 | 162.61934 | 0 | 0.00 | 162.61934 | 162.61934 | 162.61934 | 0 |
| 1740787020 | 162.61934 | -1.19 | -0.72 | 164.2048 | 164.2048 | 162.61934 | 0 |
| 1740700620 | 163.80551 | 0.1 | 0.06 | 164.02476 | 164.02476 | 163.80551 | 0 |
| 1740614220 | 163.70424 | 0.1 | 0.06 | 163.41573 | 163.70424 | 163.41573 | 0 |
| 1740527820 | 163.60095 | -0.08 | -0.05 | 163.52451 | 163.60095 | 163.52451 | 0 |
| 1740441420 | 163.68345 | -0.15 | -0.09 | 163.4825 | 163.68345 | 163.4825 | 0 |
| 1740355020 | 163.83402 | 0 | 0.00 | 163.83402 | 163.83402 | 163.83402 | 0 |
| 1740268620 | 163.83402 | -0.05 | -0.03 | 163.83402 | 163.88054 | 163.83402 | 0 |
| 1740182220 | 163.88054 | 0.64 | 0.39 | 163.08033 | 163.88054 | 163.08033 | 0 |
| 1740095820 | 163.24287 | 0.32 | 0.20 | 163.00115 | 163.24287 | 163.00115 | 0 |
| 1740009420 | 162.91853 | -0.64 | -0.39 | 163.91878 | 163.91878 | 162.91853 | 0 |
| 1739923020 | 163.55739 | 0.08 | 0.05 | 163.7429 | 163.7429 | 163.55739 | 0 |
| 1739836620 | 163.48003 | 0.8 | 0.49 | 162.391 | 163.48003 | 162.391 | 0 |
| 1739750220 | 162.68367 | 0 | 0.00 | 162.68367 | 162.68367 | 162.68367 | 0 |
| 1739663820 | 162.68367 | 0 | 0.00 | 162.68367 | 162.68367 | 162.68367 | 0 |
| 1739577420 | 162.68367 | 1.54 | 0.96 | 161.33913 | 162.80985 | 161.33913 | 0 |
| 1739491020 | 161.14363 | -0.16 | -0.10 | 160.93179 | 161.14363 | 160.93179 | 0 |
| 1739404620 | 161.30174 | 1.63 | 1.02 | 160.20043 | 161.30174 | 160.20043 | 0 |
| 1739318220 | 159.67659 | -0.41 | -0.26 | 159.67659 | 160.0908 | 159.67659 | 0 |
| 1739231820 | 160.0908 | -0.77 | -0.48 | 161.09996 | 161.11351 | 160.0908 | 0 |
| 1739145420 | 160.85829 | 0 | 0.00 | 160.85829 | 160.85829 | 160.85829 | 0 |
| 1739059020 | 160.85829 | 0 | 0.00 | 160.85829 | 160.85829 | 160.85829 | 0 |
| 1738972620 | 160.85829 | 1.09 | 0.68 | 160.16185 | 160.85829 | 160.16185 | 0 |
| 1738886220 | 159.76592 | -2.04 | -1.26 | 161.6549 | 161.6549 | 159.76592 | 0 |
| 1738799820 | 161.80664 | 1.51 | 0.94 | 160.38659 | 161.80664 | 160.38659 | 0 |
| 1738713420 | 160.29892 | 1.25 | 0.79 | 159.28852 | 160.29892 | 159.28852 | 0 |
| 1738627020 | 159.04543 | -1.79 | -1.11 | 160.65438 | 160.65438 | 159.04543 | 0 |
| 1738540620 | 160.83583 | 0.72 | 0.45 | 160.06935 | 161.336 | 160.06935 | 0 |
| 1738454220 | 160.11818 | 0 | 0.00 | 160.11818 | 160.11818 | 160.11818 | 0 |
| 1738367820 | 160.11818 | -0.4 | -0.25 | 160.55898 | 160.55898 | 160.11818 | 0 |
| 1738281420 | 160.51772 | 0.12 | 0.08 | 160.50562 | 160.51772 | 160.50562 | 0 |
| 1738195020 | 160.39639 | -0.14 | -0.08 | 160.48469 | 160.52681 | 160.39639 | 0 |
| 1738108620 | 160.53255 | -0.99 | -0.62 | 162.00324 | 162.00324 | 160.53255 | 0 |
| 1738022220 | 161.52739 | 0.94 | 0.58 | 161.38013 | 161.52739 | 161.38013 | 0 |
| 1737935820 | 160.58817 | 0 | 0.00 | 160.58817 | 160.58817 | 160.58817 | 0 |
| 1737849420 | 160.58817 | 0 | 0.00 | 160.58817 | 160.58817 | 160.58817 | 0 |
| 1737763020 | 160.58817 | 1.15 | 0.72 | 159.80878 | 160.58817 | 159.80878 | 0 |
| 1737676620 | 159.44283 | -0.71 | -0.44 | 160.14483 | 160.14483 | 159.44283 | 0 |
| 1737590220 | 160.15051 | 1.87 | 1.18 | 158.59683 | 160.15051 | 158.59683 | 0 |
| 1737503820 | 158.27805 | 0.21 | 0.13 | 158.28504 | 158.28504 | 158.27805 | 0 |
| 1737417420 | 158.0708 | 0.11 | 0.07 | 158.11611 | 158.11611 | 158.0708 | 0 |
| 1737331020 | 157.95703 | 0 | 0.00 | 157.95703 | 157.95703 | 157.95703 | 0 |
| 1737244620 | 157.95703 | -0.03 | -0.02 | 157.95703 | 157.99069 | 157.95703 | 0 |
| 1737158220 | 157.99069 | -0.28 | -0.18 | 158.25398 | 158.25398 | 157.99069 | 0 |
| 1737071820 | 158.26902 | 0.17 | 0.10 | 158.54528 | 158.54528 | 158.26902 | 0 |
| 1736985420 | 158.1037 | 0.19 | 0.12 | 157.53254 | 158.1037 | 157.53254 | 0 |
| 1736899020 | 157.91035 | 1.12 | 0.72 | 157.31689 | 157.91035 | 157.31689 | 0 |
| 1736812620 | 156.78917 | -2.45 | -1.54 | 158.73488 | 158.73488 | 156.78917 | 0 |
| 1736726220 | 159.24099 | 0 | 0.00 | 159.24099 | 159.24099 | 159.24099 | 0 |
| 1736639820 | 159.24099 | -0.03 | -0.02 | 159.24099 | 159.2676 | 159.24099 | 0 |
| 1736553420 | 159.2676 | 0.12 | 0.07 | 159.32353 | 159.32353 | 159.2676 | 0 |
| 1736467020 | 159.15151 | -0.88 | -0.55 | 159.79869 | 159.79869 | 159.15151 | 0 |
| 1736380620 | 160.02878 | -2.16 | -1.33 | 162.38739 | 162.38739 | 160.02878 | 0 |
| 1736294220 | 162.18983 | -0.07 | -0.04 | 162.44475 | 162.44475 | 162.18983 | 0 |
| 1736207820 | 162.25494 | 1.87 | 1.17 | 160.4968 | 162.25494 | 160.4968 | 0 |
| 1736121420 | 160.38076 | 0 | 0.00 | 160.38076 | 160.38076 | 160.38076 | 0 |
| 1736035020 | 160.38076 | 0 | 0.00 | 160.38076 | 160.38076 | 160.37979 | 0 |
| 1735948620 | 160.37979 | -0.5 | -0.31 | 161.0837 | 161.0837 | 160.37979 | 0 |
| 1735862220 | 160.87606 | -1.43 | -0.88 | 160.87606 | 162.30842 | 160.87606 | 0 |
| 1735775820 | 162.30842 | -0.48 | -0.30 | 162.30842 | 162.30842 | 162.30842 | 0 |
| 1735689420 | 162.789 | 0 | 0.00 | 162.789 | 162.789 | 162.789 | 0 |
| 1735603020 | 162.789 | 0.24 | 0.15 | 163.12099 | 163.12099 | 162.789 | 0 |
| 1735516620 | 162.54433 | 0 | 0.00 | 162.54433 | 162.54433 | 162.54433 | 0 |
| 1735430220 | 162.54433 | -0.12 | -0.07 | 162.54433 | 162.66169 | 162.54433 | 0 |
| 1735343760 | 162.66169 | -1.99 | -1.21 | 162.66169 | 164.65468 | 162.66169 | 0 |
| 1735257420 | 164.65468 | 0 | 0.00 | 164.65468 | 164.65468 | 164.65468 | 0 |
| 1735171020 | 164.65468 | 2.63 | 1.62 | 161.91623 | 164.65468 | 161.91623 | 0 |
| 1735084620 | 162.02559 | 0.01 | 0.01 | 161.93229 | 162.02559 | 161.93229 | 0 |
| 1734998220 | 162.01329 | 0.57 | 0.35 | 161.74183 | 162.01329 | 161.74183 | 0 |
| 1734911820 | 161.44792 | 0 | 0.00 | 161.44792 | 161.44792 | 161.44792 | 0 |
| 1734825420 | 161.44792 | 0.02 | 0.01 | 161.44792 | 161.44792 | 161.43044 | 0 |
| 1734739020 | 161.43044 | -1.79 | -1.10 | 162.3742 | 162.3742 | 161.43044 | 0 |
| 1734652620 | 163.22302 | -1.13 | -0.69 | 164.57815 | 164.57815 | 163.22302 | 0 |
| 1734566220 | 164.35584 | 0.01 | 0.00 | 164.11299 | 164.35584 | 164.11299 | 0 |
| 1734479820 | 164.35068 | 0.94 | 0.57 | 163.53187 | 164.35068 | 163.53187 | 0 |
| 1734393420 | 163.41558 | -0.01 | -0.01 | 162.84683 | 163.41558 | 162.84683 | 0 |
| 1734307020 | 163.42595 | 0.07 | 0.04 | 163.42595 | 163.42595 | 163.42595 | 0 |
| 1734220620 | 163.35604 | 0 | 0.00 | 163.35604 | 163.35604 | 163.35604 | 0 |
| 1734134220 | 163.35604 | -1.6 | -0.97 | 164.61318 | 164.61318 | 163.35604 | 0 |
| 1734047820 | 164.95357 | 0.38 | 0.23 | 165.0017 | 165.0017 | 164.95357 | 0 |
| 1733961420 | 164.57069 | -0.62 | -0.37 | 165.43751 | 165.43751 | 164.57069 | 0 |
| 1733875020 | 165.19005 | 0.24 | 0.15 | 165.03264 | 165.19005 | 165.00573 | 0 |
| 1733788620 | 164.94596 | -0.19 | -0.11 | 165.19886 | 165.19886 | 164.94596 | 0 |
| 1733702220 | 165.13207 | 0 | 0.00 | 165.13207 | 165.13207 | 165.13207 | 0 |
| 1733615820 | 165.13207 | 0 | 0.00 | 165.13207 | 165.13207 | 165.13207 | 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
