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 | -0.43 | -0.281763973527 | 152.61 | 153.59 | 149.06 | 372748 | 151.39850218 | CS |
| 4 | -3.87 | -2.47997436719 | 156.05 | 159.4299 | 149.06 | 256069 | 153.58817164 | CS |
| 12 | 13.89 | 10.0441102032 | 138.29 | 160.94 | 122.3701 | 315776 | 145.16485753 | CS |
| 26 | 9.96 | 7.00323442554 | 142.22 | 160.94 | 122.3701 | 291784 | 145.94645869 | CS |
| 52 | 37.48 | 32.6765475153 | 114.7 | 164.395 | 110.68 | 272938 | 139.61252162 | CS |
| 156 | 78.3 | 105.982674607 | 73.88 | 164.395 | 62.0301 | 338784 | 99.79383165 | CS |
| 260 | 76.01 | 99.7899435473 | 76.17 | 164.395 | 57.96 | 345475 | 94.46748119 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1750459200 | 152.18 | 0.85 | 0.56 | 151.97 | 152.965 | 150.55 | 426974 |
| 1750286400 | 151.33 | 0.88 | 0.58 | 150.66999 | 152.38999 | 150.055 | 421748 |
| 1750200000 | 150.44999 | -1.2 | -0.79 | 150.29 | 152.28 | 149.06 | 388598 |
| 1750113600 | 151.65 | 0.38 | 0.25 | 152.61 | 153.59 | 151.44999 | 253670 |
| 1749854400 | 151.27 | -2.83 | -1.84 | 152.13 | 154.53 | 150.25 | 194515 |
| 1749768000 | 154.1 | 1.2 | 0.78 | 151.77 | 154.84 | 151.13 | 232402 |
| 1749681600 | 152.9 | -1.52 | -0.98 | 155.43 | 156.49 | 152.9 | 332730 |
| 1749595200 | 154.41999 | -0.11 | -0.07 | 155.03 | 156 | 153.785 | 269131 |
| 1749508800 | 154.53 | -0.27 | -0.17 | 155.24 | 155.415 | 153.9 | 329124 |
| 1749249600 | 154.8 | -0.22 | -0.14 | 156.22 | 156.47999 | 153.8 | 166944 |
| 1749163200 | 155.02 | -0.48 | -0.31 | 155.69 | 156.35 | 154.13 | 156102 |
| 1749076800 | 155.5 | 0.45 | 0.29 | 155.43 | 156.5155 | 154.57 | 200311 |
| 1748990400 | 155.05 | 0.99 | 0.64 | 154.37 | 155.37 | 153.97 | 253241 |
| 1748904000 | 154.06 | -1.57 | -1.01 | 155.38999 | 155.38999 | 152.12 | 232482 |
| 1748644800 | 155.63 | -0.35 | -0.22 | 155.49 | 156.62 | 153.47999 | 188781 |
| 1748558400 | 155.97999 | 0.49 | 0.32 | 156.21 | 156.35 | 154.38999 | 156543 |
| 1748472000 | 155.49 | -2.41 | -1.53 | 157.97999 | 159.4299 | 154.87 | 210391 |
| 1748385600 | 157.9 | 3.47 | 2.25 | 156.05 | 157.9 | 153.88999 | 195554 |
| 1748040000 | 154.43 | -0.76 | -0.49 | 153.12 | 155.06 | 151.74 | 175885 |
| 1747953600 | 155.19 | -0.64 | -0.41 | 154.9 | 156.16 | 154.06 | 242645 |
| 1747867200 | 155.83 | -3.67 | -2.30 | 157.52 | 157.96 | 153.912 | 200346 |
| 1747780800 | 159.5 | -0.23 | -0.14 | 160.41 | 160.94 | 158.93 | 228289 |
| 1747694400 | 159.72999 | -0.43 | -0.27 | 158.31 | 160.33 | 158.31 | 262562 |
| 1747435200 | 160.16 | 1.23 | 0.77 | 159 | 160.4599 | 158.53 | 213620 |
| 1747348800 | 158.93 | 1.6 | 1.02 | 157.65 | 158.96 | 157.215 | 223666 |
| 1747262400 | 157.33 | -0.32 | -0.20 | 157.72999 | 158.71 | 156.655 | 234536 |
| 1747176000 | 157.65 | 1.22 | 0.78 | 156.94999 | 158.15 | 156.58 | 250927 |
| 1747089600 | 156.43 | 4.3 | 2.83 | 157.41 | 159.19479 | 154.59299 | 291549 |
| 1746830400 | 152.13 | 0.58 | 0.38 | 152.43 | 153.11 | 151.0789 | 375772 |
| 1746744000 | 151.55 | 2.36 | 1.58 | 150.27 | 152.87 | 149.79 | 288438 |
| 1746657600 | 149.19 | -0.88 | -0.59 | 150.59 | 150.9 | 148.25 | 222920 |
| 1746571200 | 150.07 | -0.05 | -0.03 | 148.19 | 150.66 | 147.93 | 184980 |
| 1746484800 | 150.12 | 0.19 | 0.13 | 148.36 | 151.87 | 148.36 | 419263 |
| 1746225600 | 149.93 | 3.12 | 2.13 | 148.25 | 150.94569 | 148.21 | 389230 |
| 1746139200 | 146.81 | 1.79 | 1.23 | 146.08 | 148.75 | 145.57 | 422784 |
| 1746052800 | 145.02 | -0.3 | -0.21 | 144.82 | 146.13 | 141.9383 | 500312 |
| 1745966400 | 145.32 | 6.4 | 4.61 | 140.68 | 145.63999 | 137.4501 | 721073 |
| 1745880000 | 138.91999 | 0.42 | 0.30 | 138.66999 | 140.3408 | 136.97999 | 416534 |
| 1745620800 | 138.5 | 0.05 | 0.04 | 138.69999 | 139.52 | 137.09 | 366704 |
| 1745534400 | 138.44999 | 4.34 | 3.24 | 134.47999 | 138.79 | 132.81 | 425472 |
| 1745448000 | 134.11 | 1.62 | 1.22 | 135.21 | 138.59 | 133.275 | 324803 |
| 1745361600 | 132.49 | 2.44 | 1.88 | 132.06 | 133.52 | 130.76499 | 297616 |
| 1745275200 | 130.05 | -3.99 | -2.98 | 132.71 | 132.78 | 128.6505 | 304892 |
| 1744929600 | 134.04 | 0.36 | 0.27 | 133.78 | 136.29 | 133.4301 | 276810 |
| 1744843200 | 133.68 | -2.14 | -1.58 | 134.94999 | 136.13999 | 131.66 | 243036 |
| 1744756800 | 135.82 | 0.79 | 0.59 | 134.44 | 137.24 | 133.49 | 436070 |
| 1744670400 | 135.03 | 0.29 | 0.22 | 136.15 | 136.5764 | 133.07 | 220142 |
| 1744411200 | 134.74 | 2.21 | 1.67 | 130.51 | 135 | 130 | 226408 |
| 1744324800 | 132.53 | -3 | -2.21 | 133.02 | 133.94 | 129.035 | 279229 |
| 1744238400 | 135.53 | 9.43 | 7.48 | 125.33 | 137.63999 | 123.21 | 588365 |
| 1744152000 | 126.1 | -2.25 | -1.75 | 131.21 | 133.055 | 124.82 | 850867 |
| 1744065600 | 128.35 | -2.24 | -1.72 | 125.06 | 131.925 | 122.3701 | 501471 |
| 1743806400 | 130.59 | -4.44 | -3.29 | 129.11 | 133.35 | 126.3 | 379820 |
| 1743720000 | 135.03 | -8.08 | -5.65 | 139.6 | 140.03 | 131.77 | 410617 |
| 1743633600 | 143.11 | 1.47 | 1.04 | 140.13999 | 144.13999 | 140.13999 | 236345 |
| 1743547200 | 141.63999 | 0.76 | 0.54 | 139.91 | 142.08 | 138.66 | 269898 |
| 1743460800 | 140.88 | 1.33 | 0.95 | 138.29 | 141 | 136.225 | 426083 |
| 1743201600 | 139.55 | -4.72 | -3.27 | 143.63 | 144.29 | 138.96 | 218670 |
| 1743115200 | 144.27 | -0.26 | -0.18 | 144.19999 | 145.13999 | 142.18 | 315758 |
| 1743028800 | 144.53 | -1.48 | -1.01 | 146.49 | 147.4 | 143.56 | 249807 |
| 1742942400 | 146.01 | -0.04 | -0.03 | 145.5 | 148.18 | 144.86 | 148710 |
| 1742856000 | 146.05 | 4.99 | 3.54 | 143.47999 | 146.31 | 143.44 | 391014 |
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
