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 | -4 | -2.26487741351 | 176.61 | 176.78 | 168.72 | 6536262 | 172.67678042 | CS |
| 4 | -5.8 | -3.25093884872 | 178.41 | 182.1725 | 168.72 | 4763203 | 176.49848051 | CS |
| 12 | -17.825 | -9.36014913225 | 190.435 | 207.32 | 163.81 | 6551644 | 178.44966751 | CS |
| 26 | 0.15 | 0.086976690247 | 172.46 | 207.32 | 163.81 | 5504117 | 184.56352108 | CS |
| 52 | 8.31 | 5.05782105904 | 164.3 | 207.32 | 153.58 | 5518869 | 177.21995123 | CS |
| 156 | 39.61 | 29.7819548872 | 133 | 207.32 | 128.26 | 5794075 | 157.85606147 | CS |
| 260 | 84.91 | 96.818700114 | 87.7 | 207.32 | 62.55 | 6738554 | 129.55623375 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 172.61 | 1.05 | 0.61 | 172.18 | 175.66 | 171.22 | 7543784 |
| 1737157200 | 171.56 | -2.14 | -1.23 | 174.09 | 174.09 | 171.27 | 7794089 |
| 1737070800 | 173.7 | 2.35 | 1.37 | 171.45 | 173.9567 | 170.52 | 5523823 |
| 1736984400 | 171.35 | -4.2 | -2.39 | 173.99 | 174.46 | 168.72 | 8048327 |
| 1736898000 | 175.55 | -1.19 | -0.67 | 176.61 | 176.78 | 174.09 | 4778808 |
| 1736811600 | 176.74 | 1.57 | 0.90 | 174.86 | 177.98 | 174.34 | 4733405 |
| 1736552400 | 175.17 | -3.33 | -1.87 | 177 | 177.54 | 173.33 | 5368800 |
| 1736379600 | 178.5 | -1.03 | -0.57 | 180 | 180 | 176.18 | 4487974 |
| 1736293200 | 179.53 | -0.57 | -0.32 | 179.89 | 182.1725 | 178.389 | 5893373 |
| 1736206800 | 180.1 | -1.12 | -0.62 | 181.65 | 181.98 | 179.26 | 6293585 |
| 1735947600 | 181.22 | 1.78 | 0.99 | 179.85 | 181.57 | 178.8 | 4379902 |
| 1735861200 | 179.44 | 1.74 | 0.98 | 177.43 | 179.78 | 177.43 | 4212699 |
| 1735688400 | 177.7 | 1.5 | 0.85 | 176.8 | 177.84 | 175.92 | 3327640 |
| 1735602000 | 176.2 | -1.81 | -1.02 | 177.73 | 177.73 | 175.5101 | 3405289 |
| 1735342800 | 178.01 | -1.19 | -0.66 | 179.1 | 179.66 | 177.29 | 2745326 |
| 1735256400 | 179.2 | -0.8 | -0.44 | 179.58 | 180.35 | 178.63 | 2759346 |
| 1735077840 | 180 | 1.61 | 0.90 | 178.41 | 180.17 | 177.8408 | 2694000 |
| 1734997200 | 178.39 | 2.81 | 1.60 | 175.16 | 178.65 | 174.63 | 6944794 |
| 1734738000 | 175.58 | 4.06 | 2.37 | 171.41 | 176.8 | 170.66 | 18921067 |
| 1734651600 | 171.52 | -1.5 | -0.87 | 173.65 | 173.88 | 170.3411 | 6093087 |
| 1734565200 | 173.02 | -2.36 | -1.35 | 175.7 | 176.5 | 172.82 | 5467781 |
| 1734478800 | 175.38 | 3.75 | 2.18 | 170.58 | 176.5 | 170.21 | 7664465 |
| 1734392400 | 171.63 | -1.74 | -1.00 | 171.68 | 173.34 | 170.53 | 8256927 |
| 1734133200 | 173.37 | 0.18 | 0.10 | 173.04 | 174.92 | 172.39 | 5471512 |
| 1734046800 | 173.19 | -1.18 | -0.68 | 174.39 | 175.9061 | 171.99 | 4996741 |
| 1733960400 | 174.37 | -1.3 | -0.74 | 175.96 | 176 | 173.84 | 9490705 |
| 1733874000 | 175.67 | -0.9 | -0.51 | 175.58 | 176.92 | 173.83 | 4095220 |
| 1733787600 | 176.57 | 0.38 | 0.22 | 175.37 | 178.13 | 174.38 | 4394140 |
| 1733528400 | 176.19 | 0.02 | 0.01 | 176.32 | 176.74 | 174.16 | 4835470 |
| 1733442000 | 176.17 | -0.29 | -0.16 | 175.48 | 176.72 | 173.53 | 5551034 |
| 1733355600 | 176.46 | -5.04 | -2.78 | 180.1 | 180.81 | 175.91 | 6118421 |
| 1733269200 | 181.5 | -0.27 | -0.15 | 181.64 | 183.51 | 181.44 | 4107414 |
| 1733182800 | 181.77 | -1.16 | -0.63 | 182.93 | 182.93 | 178.86 | 3936783 |
| 1732917840 | 182.93 | -0.15 | -0.08 | 183.12 | 183.54 | 182.5 | 2710734 |
| 1732750800 | 183.08 | 1.94 | 1.07 | 181.29 | 184.24 | 180.89 | 5271392 |
| 1732664400 | 181.14 | 4.08 | 2.30 | 177.09 | 181.65 | 176.67 | 6945395 |
| 1732578000 | 177.06 | 0.11 | 0.06 | 177.12 | 180.19 | 176.75 | 12420065 |
| 1732318800 | 176.95 | 5.22 | 3.04 | 174.36 | 178.864 | 173.5 | 11327481 |
| 1732232400 | 171.73 | 3.97 | 2.37 | 168.67 | 172.455 | 166.91999 | 6846337 |
| 1732146000 | 167.76 | 1.19 | 0.71 | 167.29 | 167.91 | 165.65 | 7133499 |
| 1732059600 | 166.57 | 0.29 | 0.17 | 165.25 | 167.1 | 163.81 | 5237849 |
| 1731973200 | 166.28 | 1.29 | 0.78 | 165.19 | 166.74 | 164.8 | 8338776 |
| 1731714000 | 164.99 | -4.64 | -2.74 | 170.01 | 170.01 | 164.72 | 11233837 |
| 1731627600 | 169.63 | -0.72 | -0.42 | 170.01 | 171.62 | 168.59 | 8437245 |
| 1731541200 | 170.35 | -0.74 | -0.43 | 171.67 | 172.64 | 169.65 | 8484256 |
| 1731454800 | 171.09 | -3.34 | -1.91 | 176.01 | 176.63 | 171.03 | 10553725 |
| 1731368400 | 174.43 | -25.07 | -12.57 | 178.57 | 178.57 | 172.7001 | 20748289 |
| 1731109200 | 199.5 | -1.01 | -0.50 | 200.8 | 201.8939 | 199.48 | 4597195 |
| 1731022800 | 200.51 | -0.69 | -0.34 | 201.72 | 202.315 | 199.215 | 4516567 |
| 1730936400 | 201.2 | -0.48 | -0.24 | 206 | 206.15 | 200.85 | 7145352 |
| 1730850000 | 201.68 | 1.21 | 0.60 | 200.47 | 202.42 | 198.35 | 5108726 |
| 1730763600 | 200.47 | -3.08 | -1.51 | 204.01 | 204.24 | 200.22 | 3530892 |
| 1730500800 | 203.55 | -0.32 | -0.16 | 203.98 | 204.73 | 202.32 | 4564541 |
| 1730414400 | 203.87 | 2.37 | 1.18 | 201.97 | 207.32 | 201.42 | 8833546 |
| 1730328000 | 201.5 | 12.05 | 6.36 | 191.49 | 202.3499 | 188.545 | 10395862 |
| 1730241600 | 189.45 | -0.23 | -0.12 | 190.49 | 191.16 | 188.515 | 6130018 |
| 1730155200 | 189.68 | 1.83 | 0.97 | 188.49 | 190.14 | 187.52 | 5383705 |
| 1729896000 | 187.85 | -1.8 | -0.95 | 189.65 | 189.88 | 187.17 | 4015245 |
| 1729809600 | 189.65 | 1.77 | 0.94 | 188.77 | 190.47 | 188.17 | 6741785 |
| 1729723200 | 187.88 | -0.88 | -0.47 | 189.29 | 189.29 | 187.5 | 4255064 |
| 1729636800 | 188.76 | 2.22 | 1.19 | 186.15 | 189.1 | 186.15 | 4210155 |
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
