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 | 15.98 | 10.6533333333 | 150 | 167.98 | 141.74 | 1967490 | 155.73049452 | CS |
| 4 | 2.24 | 1.36802247465 | 163.74 | 172.8299 | 141.74 | 1355438 | 160.98492465 | CS |
| 12 | -56.94 | -25.5427956217 | 222.92 | 237.23 | 141.74 | 1194315 | 181.25308004 | CS |
| 26 | -60.8 | -26.8101243496 | 226.78 | 246.1899 | 141.74 | 977001 | 198.16747835 | CS |
| 52 | -162.38 | -49.4518211719 | 328.36 | 331.635 | 141.74 | 862789 | 221.06257185 | CS |
| 156 | -248.02 | -59.9082125604 | 414 | 431.2718 | 141.74 | 916884 | 256.19428922 | CS |
| 260 | -23.36 | -12.3375937467 | 189.34 | 737.452 | 141.74 | 836908 | 327.82465787 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744410900 | 164.13999 | 4 | 2.50 | 160.27 | 165.5 | 156.78 | 1219934 |
| 1744324500 | 160.13999 | -4.89 | -2.96 | 161.97999 | 165.41999 | 155.83 | 1827792 |
| 1744238100 | 165.03 | 20.71 | 14.35 | 142.5 | 167.98 | 142.34 | 2156906 |
| 1744151700 | 144.32 | -9.03 | -5.89 | 158.53 | 158.96 | 141.74 | 1609303 |
| 1744065300 | 153.35 | -0.16 | -0.10 | 148 | 162.79 | 145.12 | 2076998 |
| 1743806100 | 153.51 | -0.73 | -0.47 | 150 | 155.4 | 143 | 2166451 |
| 1743719700 | 154.24 | -9.74 | -5.94 | 160.585 | 160.585 | 150.8 | 1873369 |
| 1743633300 | 163.97999 | 5.9 | 3.73 | 155.74 | 164.13 | 155.35 | 799370 |
| 1743546900 | 158.08 | -0.78 | -0.49 | 157.06 | 162.02 | 156.05 | 988051 |
| 1743460500 | 158.86 | -0.35 | -0.22 | 156 | 159.8765 | 153.77 | 1372697 |
| 1743201300 | 159.21 | -5.08 | -3.09 | 162.25 | 164.2486 | 157.57 | 1330681 |
| 1743114900 | 164.29 | -2.17 | -1.30 | 165.83 | 167.435 | 163.44 | 659689 |
| 1743028500 | 166.46 | -3.54 | -2.08 | 168.9 | 169.59 | 164.79 | 868120 |
| 1742942100 | 170 | -0.37 | -0.22 | 170.92 | 172.555 | 168.62 | 569067 |
| 1742855700 | 170.37 | 1.76 | 1.04 | 171.31 | 172.8299 | 169.62 | 724761 |
| 1742596500 | 168.61 | -0.2 | -0.12 | 165.81 | 169.45 | 163.24 | 1881377 |
| 1742510100 | 168.81 | 2.67 | 1.61 | 165.16999 | 170.725 | 163.895 | 1228042 |
| 1742423700 | 166.13999 | 1.61 | 0.98 | 164.15 | 168.14 | 162.578 | 1390588 |
| 1742337300 | 164.53 | -5.06 | -2.98 | 168 | 170.085 | 163.44 | 1255747 |
| 1742250900 | 169.59 | 3.39 | 2.04 | 166.19999 | 171.52 | 165.29 | 1029489 |
| 1741991700 | 166.19999 | 5.69 | 3.54 | 163.74 | 166.65 | 162.465 | 1300258 |
| 1741905300 | 160.51 | -4.06 | -2.47 | 163.58 | 164.53 | 158.13 | 1542684 |
| 1741818900 | 164.57 | -0.57 | -0.35 | 168.88 | 171.05 | 164.28 | 1932495 |
| 1741732500 | 165.13999 | 1.75 | 1.07 | 165 | 165.5 | 159.56 | 1708689 |
| 1741646100 | 163.38999 | -10.36 | -5.96 | 171.01 | 172 | 162.56 | 1728830 |
| 1741390500 | 173.75 | 1.75 | 1.02 | 171.31 | 176.54 | 169.12 | 1687711 |
| 1741304100 | 172 | -2.19 | -1.26 | 171.5 | 176.34 | 170.5 | 1134721 |
| 1741217700 | 174.19 | 4.31 | 2.54 | 169.93 | 174.95 | 169.29 | 1082999 |
| 1741131300 | 169.88 | -5.21 | -2.98 | 173 | 173.81 | 167.32 | 1804731 |
| 1741044900 | 175.09 | -11.94 | -6.38 | 188.63 | 188.7625 | 174.89 | 1593056 |
| 1740785700 | 187.03 | 1.26 | 0.68 | 185 | 188.11 | 183.245 | 857098 |
| 1740699300 | 185.77 | -5.44 | -2.85 | 191.11 | 192 | 185.6 | 728040 |
| 1740612900 | 191.21 | 4.59 | 2.46 | 185.79 | 193.64 | 185.64 | 1211336 |
| 1740526500 | 186.62 | -4.1 | -2.15 | 191 | 193.5 | 183.26 | 1499324 |
| 1740440100 | 190.72 | 0.29 | 0.15 | 191.11 | 192.69 | 185.2 | 1027908 |
| 1740180900 | 190.43 | -7.63 | -3.85 | 197.5 | 198.4 | 186.815 | 1695126 |
| 1740094500 | 198.06 | -3.73 | -1.85 | 200.4 | 201.301 | 197.82 | 793383 |
| 1740008100 | 201.79 | -0.45 | -0.22 | 201.89 | 203.02 | 199.12 | 616667 |
| 1739921700 | 202.24 | -4.53 | -2.19 | 207.03 | 207.422 | 200.76 | 853187 |
| 1739576100 | 206.77 | 1.88 | 0.92 | 206 | 208.65 | 202 | 880550 |
| 1739489700 | 204.89 | -0.45 | -0.22 | 205.11 | 206.45 | 203.86 | 824149 |
| 1739403300 | 205.34 | -5.18 | -2.46 | 207.14 | 208.79 | 204.5 | 660720 |
| 1739316900 | 210.52 | -1.51 | -0.71 | 211.08 | 212.23 | 206.56 | 650672 |
| 1739230500 | 212.03 | 1.48 | 0.70 | 214.57 | 216.95 | 211.59 | 932435 |
| 1738971300 | 210.55 | -7.83 | -3.59 | 218.23 | 224.18 | 210.53 | 1396015 |
| 1738884900 | 218.38 | 2.02 | 0.93 | 227.46 | 232.2 | 211 | 2298002 |
| 1738798500 | 216.36 | 1.61 | 0.75 | 217.01 | 218.21 | 214.3044 | 1225558 |
| 1738712100 | 214.75 | -1.07 | -0.50 | 212.84 | 217.62 | 212.62 | 889765 |
| 1738625700 | 215.82 | -3.29 | -1.50 | 213.9 | 220.32 | 209.145 | 1432813 |
| 1738366500 | 219.11 | -6.25 | -2.77 | 226.34 | 227.18 | 216.56 | 1206753 |
| 1738280100 | 225.36 | 0.91 | 0.41 | 226.59 | 231.8 | 224.53 | 884885 |
| 1738193700 | 224.45 | -1.72 | -0.76 | 225.07 | 227.89 | 223.47 | 475014 |
| 1738107300 | 226.17 | -3.65 | -1.59 | 230.24 | 230.5 | 224.35 | 579060 |
| 1738020900 | 229.82 | -3.48 | -1.49 | 232.57 | 234.19 | 228.22 | 590088 |
| 1737761700 | 233.3 | 1.16 | 0.50 | 232.77 | 234.3947 | 226.12 | 508285 |
| 1737675300 | 232.14 | 0 | 0.00 | 232.14 | 232.14 | 232.14 | 0 |
| 1737588900 | 232.14 | 4.14 | 1.82 | 228 | 237.23 | 228 | 628053 |
| 1737502500 | 228 | 3.77 | 1.68 | 228.29 | 230.27 | 226.8 | 736538 |
| 1737156900 | 224.23 | 5.32 | 2.43 | 222.92 | 228 | 221 | 669883 |
| 1737070500 | 218.91 | 3.13 | 1.45 | 215.78 | 219.12 | 213.5375 | 464278 |
| 1736984100 | 215.78 | 5.32 | 2.53 | 214.55 | 218.97 | 214.45 | 469506 |
| 1736897700 | 210.46 | -3.22 | -1.51 | 213.74 | 215.35 | 208.8 | 382833 |
| 1736811300 | 213.68 | 1.56 | 0.74 | 210 | 213.81 | 207.77 | 453699 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
