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 | -8.96 | -6.09068044321 | 147.11 | 147.23 | 134.4 | 868775 | 141.75140415 | CS |
| 4 | -16.88 | -10.8882151842 | 155.03 | 176.64 | 134.4 | 1024587 | 155.22507819 | CS |
| 12 | 5.2 | 3.91124482888 | 132.95 | 176.64 | 129.35 | 782920 | 151.27413895 | CS |
| 26 | 4.22 | 3.15089972374 | 133.93 | 176.64 | 124.38 | 721230 | 147.82823338 | CS |
| 52 | 50.77 | 58.1025406271 | 87.38 | 176.64 | 82.67 | 739698 | 128.53216721 | CS |
| 156 | 52.28 | 60.8827297077 | 85.87 | 176.64 | 50.2006 | 734750 | 93.28611216 | CS |
| 260 | 105.05 | 317.371601208 | 33.1 | 176.64 | 8.03 | 709437 | 75.8129401 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739230800 | 138.15 | -1.8 | -1.29 | 141.5 | 141.5 | 134.4 | 1017551 |
| 1738971600 | 139.94999 | -1.33 | -0.94 | 140.69999 | 142.25 | 138.59 | 488984 |
| 1738885200 | 141.28 | -2.78 | -1.93 | 145.32 | 146.24 | 140.72 | 783487 |
| 1738798800 | 144.06 | -0.16 | -0.11 | 144.52 | 144.99 | 139.57 | 970758 |
| 1738712400 | 144.22 | -1.3 | -0.89 | 147.11 | 147.22999 | 140.66 | 1083094 |
| 1738626000 | 145.52 | -15.33 | -9.53 | 155.02 | 156.54 | 144.145 | 2494868 |
| 1738366800 | 160.85 | -13.67 | -7.83 | 157.25 | 173.155 | 155.25 | 2586535 |
| 1738280400 | 174.52 | 1.08 | 0.62 | 174.25 | 176.53 | 172.21 | 1123240 |
| 1738194000 | 173.44 | -0.53 | -0.30 | 173.41 | 176.64 | 172.26 | 755429 |
| 1738107600 | 173.97 | 5.55 | 3.30 | 169.75 | 173.97 | 168.29 | 551665 |
| 1738021200 | 168.42 | -0.34 | -0.20 | 166.56 | 168.46 | 164.8 | 856991 |
| 1737762000 | 168.76 | 5.32 | 3.26 | 167.4 | 170.77 | 165.75 | 429373 |
| 1737675600 | 163.44 | 0 | 0.00 | 163.44 | 163.44 | 163.44 | 0 |
| 1737589200 | 163.44 | 1.69 | 1.04 | 160.93 | 165.85 | 160.93 | 780377 |
| 1737502800 | 161.75 | 1.05 | 0.65 | 162.66999 | 163.91999 | 158.76 | 728592 |
| 1737157200 | 160.69999 | 7.43 | 4.85 | 155.4 | 162.18 | 154.745 | 914058 |
| 1737070800 | 153.27 | 1.24 | 0.82 | 152.01 | 154.46 | 149.97999 | 564533 |
| 1736984400 | 152.03 | 1.95 | 1.30 | 154.86 | 155.74 | 150.43 | 1094224 |
| 1736898000 | 150.08 | -4.89 | -3.16 | 155.03 | 157 | 149.11 | 1218798 |
| 1736811600 | 154.97 | -1.17 | -0.75 | 158.5 | 168.74 | 153.63999 | 1412033 |
| 1736552400 | 156.13999 | -4.2 | -2.62 | 161.38999 | 163.04 | 155.26 | 918961 |
| 1736379600 | 160.34 | -0.07 | -0.04 | 159.83 | 160.4 | 153.88999 | 624326 |
| 1736293200 | 160.41 | 2.53 | 1.60 | 160.65 | 162 | 156.71 | 749330 |
| 1736206800 | 157.88 | -0.62 | -0.39 | 158.69999 | 162.365 | 157.5 | 996473 |
| 1735947600 | 158.5 | 5.88 | 3.85 | 153.83 | 158.63 | 151.16 | 576905 |
| 1735861200 | 152.62 | 0.8 | 0.53 | 151.75 | 154.91999 | 150.59 | 574961 |
| 1735688400 | 151.82 | -1.49 | -0.97 | 154.51 | 155.65979 | 150.32 | 663447 |
| 1735602000 | 153.31 | -3.36 | -2.14 | 151.84 | 154.84 | 150.99 | 533778 |
| 1735342800 | 156.66999 | 0.91 | 0.58 | 154.4 | 156.76 | 152.86634 | 533086 |
| 1735256400 | 155.76 | 7.43 | 5.01 | 147.63 | 155.76 | 147.11 | 566547 |
| 1735077840 | 148.33 | 0.35 | 0.24 | 147.97 | 149.84 | 143.82 | 249367 |
| 1734997200 | 147.97999 | 0.23 | 0.16 | 147.06 | 149.46 | 146.19 | 630459 |
| 1734738000 | 147.75 | 1.47 | 1.00 | 143.83 | 150.27 | 143.52 | 769182 |
| 1734651600 | 146.28 | 0.71 | 0.49 | 147.47 | 148.195 | 144.75 | 413792 |
| 1734565200 | 145.57 | -3.45 | -2.32 | 150.02 | 153.04 | 144.63 | 492259 |
| 1734478800 | 149.02 | 0.13 | 0.09 | 147 | 151.47999 | 146.22999 | 522562 |
| 1734392400 | 148.88999 | 4.4 | 3.05 | 144.62 | 149.5 | 143.97 | 681207 |
| 1734133200 | 144.49 | -2.24 | -1.53 | 146.79 | 148.79 | 143.58 | 520454 |
| 1734046800 | 146.72999 | 0.57 | 0.39 | 146.6 | 149.47999 | 145.27 | 461606 |
| 1733960400 | 146.16 | -1.05 | -0.71 | 148.75 | 150.19999 | 145.56 | 603109 |
| 1733874000 | 147.21 | -1.28 | -0.86 | 149 | 149.6225 | 146.9 | 394312 |
| 1733787600 | 148.49 | -6.38 | -4.12 | 155.84 | 157.34 | 148.27 | 634268 |
| 1733528400 | 154.87 | 6.3 | 4.24 | 150.61 | 155.29 | 149 | 808533 |
| 1733442000 | 148.57 | 2.83 | 1.94 | 144.44999 | 149.7175 | 144.25 | 602141 |
| 1733355600 | 145.74 | -1.79 | -1.21 | 146.76 | 148.4 | 145.33 | 558046 |
| 1733269200 | 147.53 | 1.48 | 1.01 | 146.35 | 148.04 | 141.81 | 493612 |
| 1733182800 | 146.05 | 8.91 | 6.50 | 138.46 | 146.15 | 136.22999 | 882534 |
| 1732917840 | 137.13999 | 0.91 | 0.67 | 137.91 | 139.41999 | 136.9 | 337531 |
| 1732750800 | 136.22999 | -2.6 | -1.87 | 139.88 | 140.9999 | 135.60499 | 649202 |
| 1732664400 | 138.83 | -6.62 | -4.55 | 142.72999 | 143.69999 | 136.35 | 1159962 |
| 1732578000 | 145.44999 | 8.4 | 6.13 | 138.19999 | 146.41999 | 138.19999 | 1211164 |
| 1732318800 | 137.05 | 0.76 | 0.56 | 138.08 | 139.63 | 137 | 544037 |
| 1732232400 | 136.29 | 3.64 | 2.74 | 133.11 | 137.28299 | 132.49 | 593261 |
| 1732146000 | 132.65 | -0.21 | -0.16 | 132.66 | 133.865 | 130.72 | 636617 |
| 1732059600 | 132.86 | -1.25 | -0.93 | 132.94999 | 133.41999 | 129.35 | 836068 |
| 1731973200 | 134.11 | -0.91 | -0.67 | 135.9 | 135.94999 | 133.205 | 544526 |
| 1731714000 | 135.02 | 2.09 | 1.57 | 133.69 | 136.36 | 132.4 | 678286 |
| 1731627600 | 132.93 | 0.56 | 0.42 | 133.4 | 135.665 | 132.66 | 602249 |
| 1731541200 | 132.37 | -2.26 | -1.68 | 135.87 | 136.91999 | 130.82 | 770650 |
| 1731454800 | 134.63 | -1.78 | -1.30 | 135.88 | 138.07 | 133.025 | 1194302 |
| 1731368400 | 136.41 | 1.27 | 0.94 | 136.9 | 137.74 | 133.96 | 1042959 |
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
