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 | 0.33644 | 0.213891504291 | 157.2947 | 158.48145 | 157.2947 | 0 | 0 | FX |
| 4 | -3.28988 | -2.04440662879 | 160.92102 | 164.40116 | 155.8915 | 0 | 0 | FX |
| 12 | 0.22208 | 0.141084636424 | 157.40906 | 166.16617 | 155.8915 | 0 | 0 | FX |
| 26 | 6.23991 | 4.12171167379 | 151.39123 | 166.16617 | 147.58644 | 0 | 0 | FX |
| 52 | 26.08953 | 19.8336708818 | 131.54161 | 166.16617 | 131.46287 | 0 | 0 | FX |
| 156 | 33.86074 | 27.3577042653 | 123.7704 | 166.16617 | 109.9692 | 0 | 0 | FX |
| 260 | 45.09304 | 40.0691321428 | 112.5381 | 166.16617 | 88.809965 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 157.53663 | -0.6 | -0.38 | 157.86599 | 157.86599 | 157.53663 | 0 |
| 1732579020 | 158.13749 | 0.45 | 0.28 | 157.52323 | 158.13749 | 157.52323 | 0 |
| 1732492620 | 157.68952 | 0 | 0.00 | 157.68952 | 157.68952 | 157.68952 | 0 |
| 1732406220 | 157.68952 | -0.79 | -0.50 | 157.68952 | 158.48145 | 157.68952 | 0 |
| 1732319820 | 158.48145 | 1.16 | 0.74 | 158.3686 | 158.48145 | 158.3686 | 0 |
| 1732233420 | 157.32435 | -0.07 | -0.04 | 157.54389 | 157.59979 | 157.32435 | 0 |
| 1732147020 | 157.39452 | -0.56 | -0.35 | 157.2947 | 157.39452 | 157.2947 | 0 |
| 1732060620 | 157.95195 | -0.27 | -0.17 | 158.1576 | 158.1576 | 157.95195 | 0 |
| 1731974220 | 158.22246 | 0.84 | 0.54 | 157.78799 | 158.22246 | 157.65468 | 0 |
| 1731887820 | 157.37943 | 0 | 0.00 | 157.37943 | 157.37943 | 157.37943 | 0 |
| 1731801420 | 157.37943 | 0.58 | 0.37 | 157.37943 | 157.37943 | 157.37943 | 0 |
| 1731715020 | 156.79924 | 0.91 | 0.58 | 156.29638 | 156.79924 | 156.29638 | 0 |
| 1731628620 | 155.8915 | -2.92 | -1.84 | 157.75155 | 157.75155 | 155.8915 | 0 |
| 1731542220 | 158.80828 | 0.48 | 0.30 | 157.98729 | 158.83546 | 157.98729 | 0 |
| 1731455820 | 158.32857 | -1.89 | -1.18 | 159.42354 | 159.42354 | 158.32857 | 0 |
| 1731369420 | 160.22225 | -3.33 | -2.04 | 163.23581 | 163.23581 | 160.22225 | 0 |
| 1731283020 | 163.55697 | 0.39 | 0.24 | 163.55697 | 163.55697 | 163.55697 | 0 |
| 1731196620 | 163.16913 | 0 | 0.00 | 163.16913 | 163.16913 | 163.16913 | 0 |
| 1731110220 | 163.16913 | -0.88 | -0.53 | 164.40116 | 164.40116 | 163.16913 | 0 |
| 1731023820 | 164.04559 | 2.9 | 1.80 | 161.69067 | 164.04559 | 161.69067 | 0 |
| 1730937420 | 161.14718 | -2.37 | -1.45 | 161.14718 | 163.51525 | 161.14718 | 0 |
| 1730851020 | 163.51525 | 1.09 | 0.67 | 163.51525 | 163.51525 | 162.42293 | 0 |
| 1730764620 | 162.42293 | 0.74 | 0.46 | 162.0028 | 162.42293 | 161.67855 | 0 |
| 1730678220 | 161.67855 | 0 | 0.00 | 161.67855 | 161.67855 | 161.67855 | 0 |
| 1730591820 | 161.67855 | 0.08 | 0.05 | 161.67855 | 161.67855 | 161.6017 | 0 |
| 1730505420 | 161.6017 | 0.39 | 0.24 | 161.38047 | 161.6017 | 161.38047 | 0 |
| 1730419020 | 161.20975 | 0.47 | 0.29 | 160.61788 | 161.20975 | 160.61788 | 0 |
| 1730332620 | 160.73599 | 0.18 | 0.11 | 160.92102 | 160.94041 | 160.73599 | 0 |
| 1730246220 | 160.55144 | 0.11 | 0.07 | 160.56298 | 160.56298 | 160.55144 | 0 |
| 1730159820 | 160.43727 | -0.75 | -0.46 | 160.43727 | 161.18602 | 160.43727 | 0 |
| 1730073420 | 161.18602 | 0.09 | 0.06 | 161.18602 | 161.18602 | 161.09111 | 0 |
| 1729986960 | 161.09111 | 0 | 0.00 | 161.09111 | 161.09111 | 161.09111 | 0 |
| 1729900620 | 161.09111 | 0.56 | 0.35 | 160.45664 | 161.15351 | 160.45664 | 0 |
| 1729814220 | 160.52641 | -0.78 | -0.49 | 159.62294 | 160.52641 | 159.62294 | 0 |
| 1729727820 | 161.30999 | -0.33 | -0.20 | 162.48361 | 162.48361 | 161.30999 | 0 |
| 1729641420 | 161.64124 | 0.38 | 0.24 | 161.63906 | 161.64124 | 161.63906 | 0 |
| 1729555020 | 161.26111 | 0.09 | 0.06 | 161.06521 | 161.26111 | 161.06521 | 0 |
| 1729468620 | 161.167 | 0 | 0.00 | 161.167 | 161.167 | 161.167 | 0 |
| 1729382220 | 161.167 | -0.48 | -0.30 | 161.167 | 161.64389 | 161.167 | 0 |
| 1729295820 | 161.64389 | 1.2 | 0.75 | 161.27102 | 161.64389 | 161.27102 | 0 |
| 1729209420 | 160.44163 | -1.25 | -0.78 | 161.62966 | 161.62966 | 160.44163 | 0 |
| 1729123020 | 161.69592 | 0.48 | 0.30 | 161.045 | 161.69592 | 161.045 | 0 |
| 1729036620 | 161.2203 | -0.55 | -0.34 | 161.87325 | 161.87325 | 161.2203 | 0 |
| 1728950220 | 161.76562 | -1.99 | -1.21 | 163.28735 | 163.28735 | 161.76562 | 0 |
| 1728863820 | 163.75273 | 0.6 | 0.37 | 163.75273 | 163.75273 | 163.75273 | 0 |
| 1728777420 | 163.14847 | 0 | 0.00 | 163.14847 | 163.14847 | 163.14847 | 0 |
| 1728691020 | 163.14847 | 0.95 | 0.59 | 162.70436 | 163.14847 | 162.70436 | 0 |
| 1728604620 | 162.19667 | 0.53 | 0.33 | 162.19667 | 162.19667 | 162.19667 | 0 |
| 1728518220 | 161.66567 | -1.58 | -0.97 | 162.2119 | 162.2119 | 161.66567 | 0 |
| 1728431820 | 163.24189 | -0.31 | -0.19 | 163.52294 | 163.52294 | 163.24189 | 0 |
| 1728345420 | 163.54713 | 0.13 | 0.08 | 163.41218 | 163.54713 | 163.41218 | 0 |
| 1728259020 | 163.41218 | 0 | 0.00 | 163.41218 | 163.41218 | 163.41218 | 0 |
| 1728172620 | 163.41218 | 0 | 0.00 | 163.41218 | 163.41218 | 162.75907 | 0 |
| 1728086220 | 163.41218 | 0.83 | 0.51 | 162.67154 | 163.41218 | 162.67154 | 0 |
| 1727999820 | 162.58226 | -0.79 | -0.49 | 164.15574 | 164.15574 | 162.54224 | 0 |
| 1727913420 | 163.376 | -0.93 | -0.56 | 163.85399 | 163.85399 | 163.376 | 0 |
| 1727827020 | 164.30355 | -1.17 | -0.71 | 165.37791 | 165.40522 | 164.30355 | 0 |
| 1727740620 | 165.47715 | -0.23 | -0.14 | 166.16617 | 166.16617 | 165.47715 | 0 |
| 1727654220 | 165.70401 | 0 | 0.00 | 165.70401 | 165.70401 | 165.70401 | 0 |
| 1727567760 | 165.70401 | 0 | 0.00 | 165.70401 | 165.70401 | 165.70401 | 0 |
| 1727481360 | 165.70401 | 0.13 | 0.08 | 165.29436 | 165.70401 | 165.29436 | 0 |
| 1727395020 | 165.57091 | -0.22 | -0.13 | 165.53671 | 165.57091 | 165.53671 | 0 |
| 1727308620 | 165.79099 | 1.9 | 1.16 | 163.38613 | 165.79099 | 163.38613 | 0 |
| 1727222220 | 163.8923 | 0.54 | 0.33 | 163.77284 | 163.8923 | 163.77284 | 0 |
| 1727135820 | 163.35578 | 1.64 | 1.02 | 163.09343 | 163.35578 | 163.09343 | 0 |
| 1727049420 | 161.7138 | 0 | 0.00 | 161.7138 | 161.7138 | 161.7138 | 0 |
| 1726963020 | 161.7138 | 0 | 0.00 | 161.7138 | 161.7138 | 161.7138 | 0 |
| 1726876620 | 161.7138 | -1.39 | -0.85 | 162.09283 | 162.09283 | 161.7138 | 0 |
| 1726790220 | 163.10203 | 1.46 | 0.90 | 162.00729 | 163.10203 | 162.00729 | 0 |
| 1726703820 | 161.6402 | -0.07 | -0.04 | 161.59147 | 161.65096 | 161.59147 | 0 |
| 1726617420 | 161.71213 | 0.8 | 0.50 | 161.01422 | 161.71213 | 160.96027 | 0 |
| 1726531020 | 160.91111 | 0.73 | 0.46 | 160.17677 | 160.91111 | 160.17677 | 0 |
| 1726444620 | 160.17677 | 0.47 | 0.30 | 160.17677 | 160.17677 | 160.17677 | 0 |
| 1726358220 | 159.70411 | 0 | 0.00 | 159.70411 | 159.70411 | 159.70411 | 0 |
| 1726271820 | 159.70411 | 1.54 | 0.98 | 159.10577 | 159.70411 | 159.10577 | 0 |
| 1726185420 | 158.1592 | -0.7 | -0.44 | 158.99831 | 158.99831 | 157.86328 | 0 |
| 1726099020 | 158.85435 | 0.03 | 0.02 | 158.46727 | 158.85435 | 158.46727 | 0 |
| 1726012620 | 158.82382 | -0.16 | -0.10 | 158.81095 | 158.82382 | 158.81095 | 0 |
| 1725926220 | 158.98706 | -0.18 | -0.11 | 159.16601 | 159.16601 | 158.49897 | 0 |
| 1725839820 | 159.16601 | -0.91 | -0.57 | 159.16601 | 159.16601 | 159.16601 | 0 |
| 1725753420 | 160.07989 | 0 | 0.00 | 160.07989 | 160.07989 | 160.07989 | 0 |
| 1725667020 | 160.07989 | 0.07 | 0.04 | 159.98169 | 160.07989 | 159.98169 | 0 |
| 1725580620 | 160.01342 | 1.75 | 1.11 | 158.26466 | 160.01342 | 158.26466 | 0 |
| 1725494220 | 158.25986 | 0.54 | 0.35 | 157.40906 | 158.3334 | 157.40906 | 0 |
| 1725407820 | 157.71494 | -1.09 | -0.69 | 159.5475 | 159.5475 | 157.71494 | 0 |
| 1725321420 | 158.80989 | -0.97 | -0.61 | 159.77798 | 159.77798 | 158.80989 | 0 |
| 1725235020 | 159.77798 | 0 | 0.00 | 159.77798 | 159.77798 | 159.77798 | 0 |
| 1725148620 | 159.77798 | -1.49 | -0.92 | 159.77798 | 161.26884 | 159.77798 | 0 |
| 1725062220 | 161.26884 | 0.82 | 0.51 | 160.1763 | 161.26884 | 160.1763 | 0 |
| 1724975820 | 160.44536 | 0.88 | 0.55 | 159.47879 | 160.67616 | 159.47879 | 0 |
| 1724889420 | 159.56727 | -0.17 | -0.11 | 159.80856 | 159.93351 | 159.56727 | 0 |
| 1724803020 | 159.73945 | -0.11 | -0.07 | 160.09798 | 160.09798 | 159.73945 | 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
