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 | -3.1945 | -2.17840484439 | 146.644 | 146.2455 | 143.284 | 0 | 0 | FX |
| 4 | 0.2475 | 0.172832781665 | 143.202 | 148.6495 | 141.972 | 0 | 0 | FX |
| 12 | -5.43 | -3.64724491955 | 148.8795 | 151.3055 | 139.8885 | 0 | 0 | FX |
| 26 | -10.7195 | -6.95308395332 | 154.169 | 158.874 | 139.8885 | 0 | 0 | FX |
| 52 | -12.8045 | -8.19467021644 | 156.254 | 161.955 | 139.5795 | 0 | 0 | FX |
| 156 | 15.559 | 12.165876277 | 127.8905 | 161.955 | 126.365 | 0 | 0 | FX |
| 260 | 35.801 | 33.2573143146 | 107.6485 | 161.955 | 102.607 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1747871820 | 143.75649 | -0.58 | -0.40 | 144.298 | 144.399 | 143.284 | 0 |
| 1747785420 | 144.34 | -0.64 | -0.44 | 144.9815 | 144.97649 | 144.09 | 0 |
| 1747699020 | 144.97999 | -0.32 | -0.22 | 145.25299 | 145.34549 | 144.66 | 0 |
| 1747612620 | 145.304 | -0.34 | -0.23 | 145.645 | 145.645 | 145.00899 | 0 |
| 1747526220 | 145.645 | 0 | 0.00 | 145.645 | 145.695 | 145.645 | 0 |
| 1747439820 | 145.645 | 0.04 | 0.02 | 145.5805 | 146.1 | 144.925 | 0 |
| 1747353420 | 145.6095 | -1.02 | -0.70 | 146.644 | 146.2455 | 145.412 | 0 |
| 1747267020 | 146.6325 | -0.9 | -0.61 | 147.5255 | 147.216 | 145.607 | 0 |
| 1747180620 | 147.53299 | -0.76 | -0.51 | 148.245 | 148.2765 | 147.309 | 0 |
| 1747094220 | 148.2915 | 2.86 | 1.96 | 145.90549 | 148.64949 | 145.877 | 0 |
| 1747007820 | 145.434 | 0 | 0.00 | 145.434 | 145.434 | 145.434 | 0 |
| 1746921420 | 145.434 | 0 | 0.00 | 145.434 | 145.434 | 145.434 | 0 |
| 1746835020 | 145.434 | -0.61 | -0.42 | 145.965 | 145.661 | 144.824 | 0 |
| 1746748620 | 146.046 | 2.2 | 1.53 | 143.881 | 146.178 | 143.55099 | 0 |
| 1746662220 | 143.8475 | 0.81 | 0.57 | 143.071 | 144 | 142.82749 | 0 |
| 1746575820 | 143.034 | -0.62 | -0.43 | 143.705 | 143.93 | 142.35499 | 0 |
| 1746489420 | 143.65199 | -0.98 | -0.68 | 144.65199 | 144.42599 | 143.5415 | 0 |
| 1746403020 | 144.6295 | -0.31 | -0.21 | 144.93549 | 144.9935 | 144.5145 | 0 |
| 1746316620 | 144.93549 | 0.02 | 0.01 | 144.916 | 144.93549 | 144.82499 | 0 |
| 1746230220 | 144.916 | -0.54 | -0.37 | 145.38399 | 145.424 | 143.731 | 0 |
| 1746143820 | 145.454 | 2.44 | 1.70 | 143.026 | 145.734 | 143.6935 | 0 |
| 1746057420 | 143.01849 | 0.72 | 0.50 | 142.244 | 143.19399 | 142.419 | 0 |
| 1745971020 | 142.302 | 0.12 | 0.08 | 142.171 | 142.761 | 141.972 | 0 |
| 1745884620 | 142.184 | -1.66 | -1.16 | 143.853 | 143.897 | 141.99199 | 0 |
| 1745798220 | 143.84899 | 0.17 | 0.12 | 143.675 | 143.877 | 143.479 | 0 |
| 1745711820 | 143.675 | 0 | 0.00 | 143.675 | 143.675 | 143.675 | 0 |
| 1745625420 | 143.675 | 0.81 | 0.57 | 142.868 | 144.031 | 143.223 | 0 |
| 1745539020 | 142.8675 | -0.35 | -0.25 | 143.202 | 142.961 | 142.2815 | 0 |
| 1745452620 | 143.221 | 0.52 | 0.37 | 142.68799 | 143.5745 | 141.5315 | 0 |
| 1745366220 | 142.69649 | 1.8 | 1.28 | 140.876 | 143.225 | 139.8885 | 0 |
| 1745279820 | 140.893 | -0.66 | -0.47 | 141.55 | 141.0795 | 140.478 | 0 |
| 1745193420 | 141.55699 | -0.87 | -0.61 | 142.147 | 142.425 | 141.5 | 0 |
| 1745107020 | 142.425 | 0.5 | 0.35 | 142.425 | 142.425 | 142.3845 | 0 |
| 1745020620 | 141.929 | 0 | 0.00 | 141.929 | 141.929 | 141.929 | 0 |
| 1744934220 | 141.929 | 0 | 0.00 | 141.929 | 141.929 | 141.929 | 0 |
| 1744847820 | 141.929 | -1.25 | -0.88 | 143.174 | 142.9495 | 141.6155 | 0 |
| 1744761420 | 143.18199 | -0.05 | -0.04 | 143.2155 | 143.507 | 142.5985 | 0 |
| 1744675020 | 143.2335 | -0.29 | -0.20 | 143.7165 | 144.0825 | 142.2345 | 0 |
| 1744588620 | 143.52 | 0 | 0.00 | 143.52 | 143.52 | 143.52 | 0 |
| 1744502220 | 143.52 | 0.01 | 0.01 | 143.51 | 143.54499 | 143.51 | 0 |
| 1744415820 | 143.51 | -0.27 | -0.19 | 143.756 | 144.1975 | 142.073 | 0 |
| 1744329420 | 143.7785 | -3.64 | -2.47 | 147.3945 | 147.148 | 143.7185 | 0 |
| 1744243020 | 147.4155 | 1.58 | 1.08 | 145.869 | 148.278 | 144.002 | 0 |
| 1744156620 | 145.83949 | -1.96 | -1.33 | 147.7125 | 147.8005 | 145.604 | 0 |
| 1744070220 | 147.8015 | 2.52 | 1.74 | 145.423 | 148.15549 | 145.072 | 0 |
| 1743983820 | 145.28 | -1.66 | -1.13 | 146.935 | 147.04499 | 144.822 | 0 |
| 1743897420 | 146.935 | -0.04 | -0.03 | 146.975 | 147.04499 | 146.935 | 0 |
| 1743810960 | 146.975 | 0.74 | 0.51 | 146.222 | 147.434 | 144.555 | 0 |
| 1743724620 | 146.2345 | -1.69 | -1.14 | 147.936 | 147.6395 | 145.1995 | 0 |
| 1743638220 | 147.92599 | -1.86 | -1.24 | 149.7355 | 150.4895 | 147.68799 | 0 |
| 1743551820 | 149.7895 | -0.13 | -0.09 | 149.9365 | 149.989 | 148.97649 | 0 |
| 1743465420 | 149.918 | 0.34 | 0.22 | 149.62 | 150.268 | 148.705 | 0 |
| 1743379020 | 149.582 | -0.26 | -0.18 | 149.845 | 149.845 | 149.304 | 0 |
| 1743292620 | 149.845 | -0.01 | -0.00 | 149.85 | 150.07499 | 149.845 | 0 |
| 1743206220 | 149.85 | -1 | -0.66 | 150.8785 | 150.9425 | 149.68549 | 0 |
| 1743119820 | 150.853 | 0.38 | 0.25 | 150.44999 | 151.1535 | 150.1385 | 0 |
| 1743033420 | 150.478 | 0.52 | 0.35 | 149.943 | 150.76499 | 150.0205 | 0 |
| 1742947020 | 149.95849 | -0.82 | -0.55 | 150.7785 | 150.7665 | 149.55 | 0 |
| 1742860620 | 150.7815 | 1.1 | 0.73 | 149.674 | 150.863 | 149.4935 | 0 |
| 1742774220 | 149.68199 | 0.34 | 0.23 | 149.345 | 149.692 | 149.095 | 0 |
| 1742687820 | 149.345 | 0.02 | 0.01 | 149.326 | 149.555 | 149.326 | 0 |
| 1742601420 | 149.326 | 0.72 | 0.49 | 148.6005 | 149.66 | 148.6055 | 0 |
| 1742515020 | 148.604 | 0.11 | 0.08 | 148.4495 | 148.9615 | 148.18199 | 0 |
| 1742428620 | 148.49199 | -0.96 | -0.64 | 149.458 | 150.148 | 148.479 | 0 |
| 1742342220 | 149.452 | 0.07 | 0.05 | 149.3915 | 149.9365 | 149.10149 | 0 |
| 1742255820 | 149.38399 | 0.78 | 0.52 | 148.614 | 149.399 | 148.2645 | 0 |
| 1742169420 | 148.6055 | -0.03 | -0.02 | 148.645 | 148.8505 | 148.464 | 0 |
| 1742083020 | 148.635 | -0.01 | -0.01 | 148.649 | 148.649 | 148.635 | 0 |
| 1741996620 | 148.649 | 0.69 | 0.47 | 147.9435 | 149.024 | 148.2605 | 0 |
| 1741910220 | 147.95599 | -0.33 | -0.22 | 148.2785 | 148.3545 | 147.41399 | 0 |
| 1741823820 | 148.284 | 0.24 | 0.16 | 148.056 | 149.198 | 147.9665 | 0 |
| 1741737420 | 148.048 | 0.96 | 0.66 | 147.04249 | 148.1235 | 146.7605 | 0 |
| 1741651020 | 147.084 | -0.93 | -0.63 | 147.586 | 147.79499 | 146.6345 | 0 |
| 1741564620 | 148.01499 | 0 | 0.00 | 148.01499 | 148.01499 | 148.01499 | 0 |
| 1741478220 | 148.01499 | 0 | 0.00 | 148.01499 | 148.01499 | 148.01499 | 0 |
| 1741391820 | 148.01499 | -0.1 | -0.07 | 148.107 | 148.202 | 146.9505 | 0 |
| 1741305420 | 148.112 | -0.79 | -0.53 | 148.898 | 149.2225 | 147.318 | 0 |
| 1741219020 | 148.9035 | -0.9 | -0.60 | 149.7895 | 149.8925 | 148.397 | 0 |
| 1741132620 | 149.802 | 0.47 | 0.32 | 149.3625 | 149.975 | 148.095 | 0 |
| 1741046220 | 149.329 | -1.45 | -0.96 | 150.8655 | 151.3055 | 149.10149 | 0 |
| 1740959820 | 150.778 | 0.16 | 0.11 | 150.619 | 151.025 | 150.437 | 0 |
| 1740873420 | 150.619 | 0 | 0.00 | 150.619 | 150.619 | 150.619 | 0 |
| 1740787020 | 150.619 | 0.59 | 0.40 | 150.10499 | 150.9865 | 149.5815 | 0 |
| 1740700620 | 150.026 | 1.18 | 0.79 | 148.8795 | 150.171 | 149.0975 | 0 |
| 1740614220 | 148.84299 | -0.25 | -0.17 | 149.0455 | 149.8895 | 148.749 | 0 |
| 1740527820 | 149.089 | -0.8 | -0.53 | 149.92349 | 149.953 | 148.571 | 0 |
| 1740441420 | 149.889 | 0.66 | 0.44 | 149.363 | 149.915 | 149.1875 | 0 |
| 1740355020 | 149.225 | 0 | 0.00 | 149.225 | 149.225 | 149.225 | 0 |
| 1740268620 | 149.225 | 0 | 0.00 | 149.225 | 149.225 | 149.225 | 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
