Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.1816 | 3.37321788946 | 153.61 | 159.275 | 148.2 | 20413767 | 152.65528117 | CS |
| 4 | -8.1734 | -4.89527745336 | 166.965 | 170.41 | 148.2 | 17608150 | 159.78295993 | CS |
| 12 | -22.5384 | -12.4294931892 | 181.33 | 193.31 | 148.2 | 17239092 | 169.94259386 | CS |
| 26 | 9.4216 | 6.307558412 | 149.37 | 193.31 | 147.01 | 18631951 | 167.74347815 | CS |
| 52 | 21.1916 | 15.400872093 | 137.6 | 193.31 | 121.46 | 20514839 | 151.63302872 | CS |
| 156 | 13.93759784 | 9.62182447994 | 144.85400216 | 193.31 | 83.45 | 17493466 | 125.15366175 | CS |
| 260 | 97.39924409 | 158.650442138 | 61.39235591 | 193.31 | 50.67680576 | 11008544 | 122.75392914 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726266900 | 158.37 | 2.83 | 1.82 | 156.34 | 159.275 | 156.11 | 16626903 |
| 1726180500 | 155.54 | 3.39 | 2.23 | 154.81 | 155.61 | 153.51 | 20983845 |
| 1726094100 | 152.15 | 2.14 | 1.43 | 151.19999 | 152.47999 | 148.69999 | 18951499 |
| 1726007700 | 150.01 | 0.47 | 0.31 | 151.43 | 152.285 | 149.5427 | 20389626 |
| 1725921300 | 149.54 | -2.59 | -1.70 | 153.61 | 154.63999 | 148.19999 | 28036167 |
| 1725662100 | 152.13 | -6.47 | -4.08 | 158.69 | 159.22 | 151.935 | 24985977 |
| 1725575700 | 158.6 | 0.79 | 0.50 | 157.69 | 161.01499 | 157.52 | 14126886 |
| 1725489300 | 157.81 | -0.8 | -0.50 | 158.07499 | 160.4 | 157.44 | 17391890 |
| 1725402900 | 158.61 | -6.5 | -3.94 | 163.27 | 163.38 | 157.85499 | 26514338 |
| 1725057300 | 165.11 | 1.71 | 1.05 | 164.22 | 165.28 | 163.41 | 18474566 |
| 1724970900 | 163.4 | -1.1 | -0.67 | 166.06 | 167.63 | 161.982 | 17128959 |
| 1724884500 | 164.5 | -1.88 | -1.13 | 166.87 | 167.38999 | 163.28 | 15180067 |
| 1724798100 | 166.38 | -1.55 | -0.92 | 167.61 | 168.245 | 166.16 | 13739817 |
| 1724711700 | 167.93 | 0.5 | 0.30 | 168.15 | 169.38 | 166.32 | 11977253 |
| 1724452500 | 167.43 | 1.94 | 1.17 | 166.49 | 167.95 | 165.66 | 14266586 |
| 1724366100 | 165.49 | -2.14 | -1.28 | 169.04 | 169.42 | 165.03 | 19111451 |
| 1724279700 | 167.63 | -1.33 | -0.79 | 167.04 | 168.64 | 166.57 | 16434851 |
| 1724193300 | 168.96 | 0.56 | 0.33 | 168.8 | 170.41 | 168.66 | 12595984 |
| 1724106900 | 168.4 | 3.66 | 2.22 | 166.965 | 168.47 | 166.09 | 13080110 |
| 1723847700 | 164.74 | 1.57 | 0.96 | 163.41 | 166.94999 | 163.08 | 16992804 |
| 1723761300 | 163.16999 | 1.14 | 0.70 | 162.21 | 163.52 | 161.49 | 18308486 |
| 1723674900 | 162.03 | -3.9 | -2.35 | 164.21 | 164.96 | 159.53 | 22480174 |
| 1723588500 | 165.93 | 1.98 | 1.21 | 165.16 | 166.54 | 164.77 | 12685737 |
| 1723502100 | 163.94999 | -1.44 | -0.87 | 165.995 | 166.69999 | 163.55 | 12426423 |
| 1723242900 | 165.38999 | 1.55 | 0.95 | 161.675 | 165.52 | 160.93 | 13544837 |
| 1723156500 | 163.84 | 3.09 | 1.92 | 162.35 | 165.5 | 162.03 | 15708243 |
| 1723070100 | 160.75 | 0.21 | 0.13 | 163.33 | 164.79 | 160.24 | 19447618 |
| 1722983700 | 160.54 | -0.1 | -0.06 | 160.83 | 162.35 | 158.13 | 36117291 |
| 1722897300 | 160.63999 | -7.76 | -4.61 | 157.37 | 165.94 | 156.71 | 34868209 |
| 1722638100 | 168.4 | -4.05 | -2.35 | 168.19 | 170.21 | 166.38999 | 18928602 |
| 1722551700 | 172.45 | -0.7 | -0.40 | 171.97 | 175.68 | 170.51 | 17155602 |
| 1722465300 | 173.15 | 1.29 | 0.75 | 174.83 | 175.91 | 171.72 | 15621551 |
| 1722378900 | 171.86 | 0.73 | 0.43 | 171.97 | 172.95 | 170.12 | 13651834 |
| 1722292500 | 171.13 | 2.45 | 1.45 | 170.5 | 172.16 | 169.72 | 13774329 |
| 1722033300 | 168.68 | -0.48 | -0.28 | 168.77 | 169.84 | 165.865 | 25141702 |
| 1721946900 | 169.16 | -5.21 | -2.99 | 174.28 | 175.2 | 169.05 | 28943470 |
| 1721860500 | 174.37 | -9.23 | -5.03 | 175.39 | 177.95 | 173.57 | 31236949 |
| 1721774100 | 183.6 | 0.25 | 0.14 | 183.84 | 185.22 | 183.33 | 23650035 |
| 1721687700 | 183.35 | 3.96 | 2.21 | 182.32 | 184.3 | 181.9 | 16282201 |
| 1721428500 | 179.39 | 0.17 | 0.09 | 180.37 | 181.97 | 178.86 | 14470358 |
| 1721342100 | 179.22 | -3.4 | -1.86 | 183.51 | 184.05 | 178.21 | 17863563 |
| 1721255700 | 182.62 | -2.88 | -1.55 | 184.68 | 185.23 | 181.62 | 17310430 |
| 1721169300 | 185.5 | -2.69 | -1.43 | 188.96 | 190.34 | 185.12 | 12752484 |
| 1721082900 | 188.19 | 1.41 | 0.75 | 186.49 | 189.9 | 186.49 | 12168744 |
| 1720823700 | 186.78 | -0.52 | -0.28 | 186.89 | 188.69 | 186.14 | 14435451 |
| 1720737300 | 187.3 | -5.36 | -2.78 | 191.34 | 192.41 | 186.82 | 16423968 |
| 1720650900 | 192.66 | 2.22 | 1.17 | 190.75 | 193.31 | 190.64 | 12053874 |
| 1720564500 | 190.44 | -0.04 | -0.02 | 191.75 | 192.86 | 190.23 | 10198897 |
| 1720478100 | 190.48 | -1.48 | -0.77 | 191.365 | 191.6791 | 189.32 | 12085392 |
| 1720218900 | 191.96 | 4.57 | 2.44 | 187.4 | 192.26 | 187.32 | 14296599 |
| 1720040640 | 187.39 | 0.78 | 0.42 | 186.3 | 187.62 | 185.385 | 7409358 |
| 1719959700 | 186.61 | 2.12 | 1.15 | 183.47 | 186.95 | 183.06 | 12552346 |
| 1719873300 | 184.49 | -2.37 | -1.27 | 184.48 | 185.34 | 182.7446 | 11809054 |
| 1719614100 | 186.86 | 0 | 0.00 | 186.86 | 186.86 | 186.86 | 0 |
| 1719527700 | 186.86 | 1.49 | 0.80 | 185.61 | 187.5 | 185.45 | 13011616 |
| 1719441300 | 185.37 | -0.21 | -0.11 | 184.2 | 185.93 | 183.99 | 13368213 |
| 1719354900 | 185.58 | 4.79 | 2.65 | 181.1 | 185.75 | 181.1 | 18903027 |
| 1719268500 | 180.79 | 0.53 | 0.29 | 181.33 | 182.08 | 180.23 | 18182280 |
| 1719009300 | 180.26 | 2.55 | 1.43 | 178.49 | 182.5117 | 178.06 | 59825366 |
| 1718922900 | 177.71 | 1.26 | 0.71 | 176.71 | 178.74 | 176.46 | 16897089 |
| 1718750100 | 176.45 | -2.33 | -1.30 | 178.7 | 178.91 | 175.62 | 15627755 |
| 1718663700 | 178.78 | 0.41 | 0.23 | 176.98 | 179.92 | 176.49 | 15258706 |
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
