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 | 3.97 | 2.60327868852 | 152.5 | 160.35 | 149.8 | 7655991 | 154.02806545 | CS |
| 4 | -1.04 | -0.660275538061 | 157.51 | 160.35 | 137.03 | 13105986 | 147.27535092 | CS |
| 12 | -5.89 | -3.62774082286 | 162.36 | 163.9 | 137.03 | 12924883 | 151.78302267 | CS |
| 26 | -21.62 | -12.1399292493 | 178.09 | 196.95 | 137.03 | 9340604 | 160.79927877 | CS |
| 52 | -75.41 | -32.5211316198 | 231.88 | 267.54 | 137.03 | 8935331 | 180.3385409 | CS |
| 156 | -42.28 | -21.2729559748 | 198.75 | 267.54 | 113.02 | 7910964 | 181.45551378 | CS |
| 260 | -195.04 | -55.4863304031 | 351.51 | 356.53 | 89 | 12895092 | 188.74971081 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733182800 | 156.54 | 1.1 | 0.71 | 155.91999 | 160.35 | 155.91 | 9943398 |
| 1732917840 | 155.44 | 3.04 | 1.99 | 152.72 | 157.5025 | 152.72 | 7020407 |
| 1732750800 | 152.4 | 1.64 | 1.09 | 151.565 | 152.91 | 150.25 | 5110908 |
| 1732664400 | 150.76 | -2.34 | -1.53 | 152.84 | 153.1398 | 149.8 | 8141506 |
| 1732578000 | 153.1 | 3.81 | 2.55 | 150.36 | 153.28 | 150.26 | 11024767 |
| 1732318800 | 149.29 | 5.88 | 4.10 | 143.81 | 150.339 | 143.63 | 13042709 |
| 1732232400 | 143.41 | -2.67 | -1.83 | 146.11 | 146.12 | 141.34 | 7684528 |
| 1732146000 | 146.08 | 0.48 | 0.33 | 146.04 | 147.3 | 145.0201 | 9049059 |
| 1732059600 | 145.6 | 1.73 | 1.20 | 143.21 | 145.99 | 143.0042 | 8048363 |
| 1731973200 | 143.87 | 3.68 | 2.63 | 140.69 | 144.69 | 138.19999 | 12103621 |
| 1731714000 | 140.19 | 2.05 | 1.48 | 138.25 | 140.3247 | 137.03 | 11732506 |
| 1731627600 | 138.13999 | -1.83 | -1.31 | 140.8 | 141.55 | 137.22 | 15402046 |
| 1731541200 | 139.97 | -5.2 | -3.58 | 145.58 | 145.58 | 139.1 | 21046968 |
| 1731454800 | 145.16999 | -3.79 | -2.54 | 148.4 | 148.4 | 143.85 | 16415769 |
| 1731368400 | 148.96 | -2.72 | -1.79 | 152 | 152.37 | 148.07 | 12593264 |
| 1731109200 | 151.68 | 0.7 | 0.46 | 151.12 | 152.6 | 149.43 | 12727558 |
| 1731022800 | 150.97999 | 3.82 | 2.60 | 148.715 | 152.8 | 148.03 | 14510687 |
| 1730936400 | 147.16 | -3.84 | -2.54 | 151.11 | 152.57 | 144.13 | 27500099 |
| 1730850000 | 151 | -4.07 | -2.62 | 156.66 | 156.8 | 150.65 | 22586277 |
| 1730763600 | 155.07 | 0.48 | 0.31 | 154.62 | 156.72 | 152.46 | 10160734 |
| 1730500800 | 154.59 | 5.28 | 3.54 | 153.13 | 156 | 151.22999 | 18199418 |
| 1730414400 | 149.31 | -4.98 | -3.23 | 154.36 | 154.36 | 147.88 | 29127145 |
| 1730328000 | 154.29 | 1.31 | 0.86 | 154.02 | 156.91 | 153.44999 | 50136784 |
| 1730241600 | 152.97999 | 2.29 | 1.52 | 147.86 | 155.99 | 147.72 | 64671105 |
| 1730155200 | 150.69 | -4.32 | -2.79 | 153.5 | 155.19999 | 150.61 | 19697685 |
| 1729896000 | 155.01 | -0.19 | -0.12 | 156.15 | 157.47999 | 154.52019 | 8139911 |
| 1729809600 | 155.19999 | -1.86 | -1.18 | 152.69 | 155.88999 | 151.97999 | 9441027 |
| 1729723200 | 157.06 | -2.82 | -1.76 | 160 | 161.4725 | 153.53 | 15681829 |
| 1729636800 | 159.88 | 0.06 | 0.04 | 160.30439 | 160.57 | 158.37 | 7182676 |
| 1729550400 | 159.82 | 4.82 | 3.11 | 160.1 | 163.44 | 158.36 | 13264973 |
| 1729291200 | 155 | -0.31 | -0.20 | 155.51 | 156.37 | 153.9 | 6025327 |
| 1729204800 | 155.31 | 0.41 | 0.26 | 154.87 | 157.13999 | 154.25 | 6288262 |
| 1729118400 | 154.9 | 2.55 | 1.67 | 151.91 | 154.99 | 151.34 | 8350232 |
| 1729032000 | 152.35 | 3.36 | 2.26 | 150.29 | 153.94999 | 148.55 | 11239308 |
| 1728945600 | 148.99 | -2.03 | -1.34 | 148 | 150.09 | 146.02 | 9714358 |
| 1728686400 | 151.02 | 4.4 | 3.00 | 146.66 | 151.12 | 146.3 | 10339694 |
| 1728600000 | 146.62 | -2.75 | -1.84 | 149.1 | 149.1 | 146.26 | 10740725 |
| 1728513600 | 149.37 | -5.28 | -3.41 | 152.05 | 152.19 | 148.8 | 12464677 |
| 1728427200 | 154.65 | -1.26 | -0.81 | 156.34 | 156.49 | 154.13999 | 4814619 |
| 1728340800 | 155.91 | 0.91 | 0.59 | 155.18 | 158.75989 | 154.68 | 5802799 |
| 1728081600 | 155 | 4.48 | 2.98 | 152.26 | 155 | 150.85 | 6409147 |
| 1727995200 | 150.52 | -2.37 | -1.55 | 152.07499 | 152.27 | 150.51 | 5421452 |
| 1727908800 | 152.88999 | -1.33 | -0.86 | 154.35 | 154.8499 | 152.835 | 4153961 |
| 1727822400 | 154.22 | 2.18 | 1.43 | 151.37 | 156.4 | 149.49 | 11868480 |
| 1727735520 | 152.04 | -4.28 | -2.74 | 154.79 | 154.79 | 151.38999 | 9655782 |
| 1727476800 | 156.32 | 1.74 | 1.13 | 155.65 | 157.33 | 154.38999 | 7591649 |
| 1727390400 | 154.58 | 2.36 | 1.55 | 153.94 | 157.33 | 152.66 | 11393366 |
| 1727304000 | 152.22 | -3.59 | -2.30 | 156.41999 | 157.22 | 152.04499 | 9562078 |
| 1727217600 | 155.81 | -0.49 | -0.31 | 155.8 | 155.94 | 153.69 | 7402661 |
| 1727131200 | 156.3 | 3.01 | 1.96 | 153 | 158.43 | 151.65 | 13019739 |
| 1726872000 | 153.29 | -1.3 | -0.84 | 154.13 | 154.63999 | 152.6 | 13911665 |
| 1726785600 | 154.59 | -0.52 | -0.34 | 156.186 | 157.01 | 154.27 | 9256739 |
| 1726699200 | 155.11 | -1.28 | -0.82 | 156.395 | 158.44999 | 154.8 | 7541633 |
| 1726612800 | 156.38999 | 0.84 | 0.54 | 157.1 | 158.88 | 155.13999 | 7701918 |
| 1726526400 | 155.55 | -1.22 | -0.78 | 156.25 | 157.09 | 154.02 | 9511151 |
| 1726267200 | 156.77 | -6 | -3.69 | 159.55 | 162.8899 | 155.6 | 18174727 |
| 1726180800 | 162.77 | 1.44 | 0.89 | 160.52 | 163.5 | 159.8723 | 4532698 |
| 1726094400 | 161.33 | 1.26 | 0.79 | 159.79 | 161.8699 | 156.1 | 6661789 |
| 1726008000 | 160.07 | -2.84 | -1.74 | 162.36 | 163.9 | 157.93 | 6139409 |
| 1725921600 | 162.91 | 5.29 | 3.36 | 162.51 | 164.55 | 161.11 | 9081022 |
| 1725662400 | 157.62 | -4.53 | -2.79 | 162.75 | 162.85 | 156.695 | 7183348 |
| 1725576000 | 162.15 | -1.07 | -0.66 | 163.05 | 164.6163 | 160.1 | 4588409 |
| 1725489600 | 163.22 | 2.2 | 1.37 | 160.28 | 166.69999 | 160.22999 | 7310485 |
| 1725403200 | 161.02 | -12.72 | -7.32 | 164.5 | 165.21 | 158.3 | 16917975 |
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
