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 | -1.8 | -1.23287671233 | 146 | 148.4 | 144.2 | 2545848 | 145.93241021 | DE |
| 4 | -4.4 | -2.96096904441 | 148.6 | 148.6 | 142.4 | 1822644 | 146.02353803 | DE |
| 12 | 12.8 | 9.74124809741 | 131.4 | 150.2 | 131.2 | 1898091 | 141.79537216 | DE |
| 26 | -5.8 | -3.86666666667 | 150 | 158.8 | 129.4 | 1524593 | 144.15049093 | DE |
| 52 | -6.6 | -4.37665782493 | 150.8 | 158.8 | 129.4 | 1618332 | 145.15493352 | DE |
| 156 | -34.8 | -19.4413407821 | 179 | 193.4 | 119.4 | 1301322 | 150.94564985 | DE |
| 260 | -8.3 | -5.44262295082 | 152.5 | 209.5 | 98.8 | 1212730 | 160.20221299 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 144.8 | 0.2 | 0.14 | 145.6 | 145.6 | 144.6 | 3823075 |
| 1739208600 | 144.6 | 0 | 0.00 | 145.8 | 145.8 | 144.4 | 1593767 |
| 1738949400 | 144.6 | -2.8 | -1.90 | 147.19999 | 147.19999 | 144.6 | 1415384 |
| 1738863000 | 147.4 | 0.4 | 0.27 | 147.6 | 148.4 | 147.19999 | 5107802 |
| 1738776600 | 147 | 0.4 | 0.27 | 146 | 147.19999 | 145.8 | 789212 |
| 1738690200 | 146.6 | -0.2 | -0.14 | 146 | 147.19999 | 145 | 2434478 |
| 1738603800 | 146.8 | -0.4 | -0.27 | 145.8 | 147 | 144 | 2222468 |
| 1738344600 | 147.19999 | 0.4 | 0.27 | 147.6 | 148 | 147.19999 | 827572 |
| 1738258200 | 146.8 | 1.8 | 1.24 | 145.6 | 147 | 145.4 | 692012 |
| 1738171800 | 145 | -1.6 | -1.09 | 145.4 | 147 | 144.4 | 1253529 |
| 1738085400 | 146.6 | 1.2 | 0.83 | 145.6 | 147 | 144.8 | 907585 |
| 1737999000 | 145.4 | 0.4 | 0.28 | 145 | 145.6 | 142.4 | 4108707 |
| 1737739800 | 145 | -0.2 | -0.14 | 145.6 | 146.19999 | 145 | 1649263 |
| 1737653400 | 145.19999 | -0.8 | -0.55 | 146.6 | 146.6 | 145.19999 | 1184861 |
| 1737567000 | 146 | 0.8 | 0.55 | 146 | 146.8 | 145.4 | 1004610 |
| 1737480600 | 145.19999 | 0 | 0.00 | 145.4 | 145.8 | 144 | 2186351 |
| 1737394200 | 145.19999 | -2 | -1.36 | 147.4 | 147.4 | 145.19999 | 837706 |
| 1737135000 | 147.19999 | 0.4 | 0.27 | 146 | 148.19999 | 146 | 3202101 |
| 1737048600 | 146.8 | -0.6 | -0.41 | 147 | 147.19999 | 146.6 | 693741 |
| 1736962200 | 147.4 | 1.6 | 1.10 | 148.6 | 148.6 | 145.4 | 518660 |
| 1736875800 | 145.8 | -1.8 | -1.22 | 149.19999 | 149.19999 | 145.8 | 1062857 |
| 1736789400 | 147.6 | 0 | 0.00 | 147.4 | 148.19999 | 147 | 1524371 |
| 1736530200 | 147.6 | -1.4 | -0.94 | 148.19999 | 149.19999 | 147.6 | 2284131 |
| 1736443800 | 149 | -0.2 | -0.13 | 148.6 | 150.19999 | 148.6 | 1327708 |
| 1736357400 | 149.19999 | 3.8 | 2.61 | 145 | 149.4 | 145 | 1118944 |
| 1736271000 | 145.4 | 0 | 0.00 | 143.6 | 145.8 | 143.6 | 2212225 |
| 1736184600 | 145.4 | 2.2 | 1.54 | 144.4 | 145.6 | 142.6 | 1128968 |
| 1735925400 | 143.19999 | -1 | -0.69 | 144 | 144 | 142.6 | 500029 |
| 1735839000 | 144.19999 | 2.4 | 1.69 | 141.4 | 144.19999 | 141.4 | 578892 |
| 1735666200 | 141.8 | 1.2 | 0.85 | 140 | 142.19999 | 140 | 382343 |
| 1735579800 | 140.6 | 0.8 | 0.57 | 140.8 | 140.8 | 140 | 1996667 |
| 1735320600 | 139.8 | 0.4 | 0.29 | 139.8 | 141 | 138 | 1426131 |
| 1735061400 | 139.4 | 0.8 | 0.58 | 138.4 | 139.4 | 138.4 | 517019 |
| 1734975000 | 138.6 | 0.8 | 0.58 | 136.6 | 138.6 | 136 | 1782139 |
| 1734715800 | 137.8 | 2.8 | 2.07 | 133.8 | 137.8 | 133.8 | 2314645 |
| 1734629400 | 135 | -1.8 | -1.32 | 136 | 136 | 133.4 | 3438387 |
| 1734543000 | 136.8 | 0.4 | 0.29 | 136.4 | 137.8 | 136.4 | 1247724 |
| 1734456600 | 136.4 | -2.8 | -2.01 | 138.6 | 138.6 | 136.4 | 1344367 |
| 1734370200 | 139.19999 | 0.2 | 0.14 | 139.6 | 139.6 | 137.6 | 1141494 |
| 1734111000 | 139 | -1.8 | -1.28 | 140.19999 | 140.4 | 138.4 | 1501584 |
| 1734024600 | 140.8 | 0.4 | 0.28 | 139.6 | 141.8 | 139.6 | 701770 |
| 1733938200 | 140.4 | -1.4 | -0.99 | 139.6 | 142 | 139.6 | 1006025 |
| 1733851800 | 141.8 | 1.4 | 1.00 | 139.4 | 141.8 | 139.4 | 1285260 |
| 1733765400 | 140.4 | 5.4 | 4.00 | 136 | 140.8 | 136 | 4398735 |
| 1733506200 | 135 | -3 | -2.17 | 137.19999 | 137.19999 | 135 | 1450543 |
| 1733419800 | 138 | -1.2 | -0.86 | 138.8 | 139.19999 | 138 | 5595445 |
| 1733333400 | 139.19999 | -0.2 | -0.14 | 138 | 139.6 | 138 | 4232857 |
| 1733247000 | 139.4 | -0.8 | -0.57 | 140 | 141.4 | 138.8 | 6146698 |
| 1733160600 | 140.19999 | -1 | -0.71 | 140 | 140.19999 | 137 | 4034468 |
| 1732901400 | 141.19999 | 0.2 | 0.14 | 141.19999 | 141.4 | 140.4 | 1510166 |
| 1732815000 | 141 | 0.6 | 0.43 | 140 | 142 | 140 | 1090565 |
| 1732728600 | 140.4 | 0.4 | 0.29 | 140.19999 | 141.19999 | 140 | 1580548 |
| 1732642200 | 140 | 1 | 0.72 | 137 | 140 | 137 | 726379 |
| 1732555800 | 139 | 2.6 | 1.91 | 136.8 | 139.4 | 136.6 | 1697845 |
| 1732296600 | 136.4 | 2 | 1.49 | 134 | 136.6 | 134 | 1870134 |
| 1732210200 | 134.4 | 2.6 | 1.97 | 132 | 134.4 | 132 | 4105428 |
| 1732123800 | 131.8 | 1 | 0.76 | 131.4 | 132.8 | 131.19999 | 1502778 |
| 1732037400 | 130.8 | -0.2 | -0.15 | 131.19999 | 131.4 | 129.4 | 1409790 |
| 1731951000 | 131 | -1 | -0.76 | 132 | 132 | 130.19999 | 831327 |
| 1731691800 | 132 | -3.8 | -2.80 | 134.6 | 134.6 | 132 | 1795958 |
| 1731605400 | 135.8 | -2.8 | -2.02 | 137.8 | 137.8 | 135.8 | 1174908 |
| 1731519000 | 138.6 | -1 | -0.72 | 139.8 | 140.19999 | 138 | 773013 |
| 1731432600 | 139.6 | -1.4 | -0.99 | 140 | 140.6 | 139.19999 | 976612 |
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
