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 | -4.03 | -2.31609195402 | 174 | 177.14 | 163 | 2649015 | 170.03059886 | CS |
| 4 | -25.485 | -13.0388068865 | 195.455 | 198.24 | 163 | 1157018 | 177.17712368 | CS |
| 12 | 12.1 | 7.66453411034 | 157.87 | 198.24 | 147.895 | 765660 | 171.10055157 | CS |
| 26 | 70 | 70.0210063019 | 99.97 | 198.24 | 97.84 | 712081 | 151.13385068 | CS |
| 52 | 98.17 | 136.727019499 | 71.8 | 198.24 | 58.8687 | 626512 | 121.87167863 | CS |
| 156 | 141.14 | 489.559486646 | 28.83 | 198.24 | 24.76 | 474975 | 79.55775924 | CS |
| 260 | 120.57 | 244.068825911 | 49.4 | 198.24 | 13.6 | 458377 | 60.31578785 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 169.97 | 0.38 | 0.22 | 164.33 | 171.145 | 164.2345 | 9790939 |
| 1734651600 | 169.59 | 4.32 | 2.61 | 166.86 | 170.975 | 164.85 | 1116876 |
| 1734565200 | 165.27 | -7.29 | -4.22 | 173.99 | 176.99 | 163 | 940059 |
| 1734478800 | 172.56 | -2.9 | -1.65 | 173.4 | 174.8 | 167.34 | 898329 |
| 1734392400 | 175.46 | 1.37 | 0.79 | 174 | 177.14 | 172.6914 | 608915 |
| 1734133200 | 174.09 | -3.08 | -1.74 | 177 | 178.005 | 172.66 | 585378 |
| 1734046800 | 177.17 | -3.85 | -2.13 | 181.75 | 182.885 | 177.03 | 799683 |
| 1733960400 | 181.02 | -0.69 | -0.38 | 182.96 | 184 | 180.79 | 697542 |
| 1733874000 | 181.71 | -2.48 | -1.35 | 184.65 | 186.34 | 180.65 | 579560 |
| 1733787600 | 184.19 | -9.33 | -4.82 | 190.87 | 190.87 | 179.47 | 1490477 |
| 1733528400 | 193.52 | -1.34 | -0.69 | 194.68 | 196.74 | 189.41 | 496980 |
| 1733442000 | 194.86 | 0.47 | 0.24 | 193.44 | 196.06 | 192.16 | 448648 |
| 1733355600 | 194.39 | 1.69 | 0.88 | 192.72 | 195.93 | 192.425 | 432508 |
| 1733269200 | 192.7 | -2.07 | -1.06 | 194.48 | 195.85 | 191 | 392111 |
| 1733182800 | 194.77 | 0.73 | 0.38 | 195 | 196.31 | 192.97 | 414323 |
| 1732917840 | 194.04 | -0.42 | -0.22 | 195.6 | 197.13 | 193.81 | 283217 |
| 1732750800 | 194.46 | -1.68 | -0.86 | 197.05 | 197.07 | 190.8464 | 470079 |
| 1732664400 | 196.14 | 1.05 | 0.54 | 194.77 | 198.24 | 193.2114 | 572355 |
| 1732578000 | 195.09 | 4.12 | 2.16 | 193.81 | 197.6816 | 191.5 | 1186453 |
| 1732318800 | 190.97 | 10.26 | 5.68 | 183.01 | 192.34 | 183.01 | 1076124 |
| 1732232400 | 180.71 | 0.01 | 0.01 | 181.21 | 182.74 | 179.0101 | 527142 |
| 1732146000 | 180.7 | -3.8 | -2.06 | 186.35 | 187.0281 | 180.38 | 642908 |
| 1732059600 | 184.5 | 5.29 | 2.95 | 176.39 | 184.85 | 175.01 | 485606 |
| 1731973200 | 179.21 | 3.71 | 2.11 | 177.01 | 182.52 | 177.01 | 639833 |
| 1731714000 | 175.5 | 3.51 | 2.04 | 173.65 | 175.865 | 171.62 | 314947 |
| 1731627600 | 171.99 | -4.91 | -2.78 | 177.8 | 177.82 | 170.87 | 666151 |
| 1731541200 | 176.9 | 0.2 | 0.11 | 177.53 | 179.54 | 175.9829 | 453490 |
| 1731454800 | 176.7 | -2.11 | -1.18 | 176.65 | 178.815 | 175.24 | 472296 |
| 1731368400 | 178.81 | 1.65 | 0.93 | 180.34 | 182.52 | 178.29 | 456629 |
| 1731109200 | 177.16 | 2.36 | 1.35 | 174.96 | 178.88 | 173.86 | 517194 |
| 1731022800 | 174.8 | -3.3 | -1.85 | 178.26 | 179.18 | 172 | 806307 |
| 1730936400 | 178.1 | 16.98 | 10.54 | 171.83 | 179.11 | 167.05 | 861253 |
| 1730850000 | 161.12 | 6.89 | 4.47 | 155.1 | 161.19999 | 154.32 | 543624 |
| 1730763600 | 154.22999 | -1.13 | -0.73 | 153.74 | 157.66 | 152.63 | 473732 |
| 1730500800 | 155.36 | 5.86 | 3.92 | 150.65 | 155.44999 | 149.25 | 759560 |
| 1730414400 | 149.5 | -10.07 | -6.31 | 158.91 | 159.8931 | 149.47999 | 868501 |
| 1730328000 | 159.57 | -3.18 | -1.95 | 161.86 | 164.885 | 159.31 | 586189 |
| 1730241600 | 162.75 | -3.29 | -1.98 | 165.5 | 165.555 | 161.61 | 773250 |
| 1730155200 | 166.04 | 10.57 | 6.80 | 157.62 | 166.66999 | 157.41999 | 975773 |
| 1729896000 | 155.47 | 1.1 | 0.71 | 153.24 | 156.76 | 151.6 | 893850 |
| 1729809600 | 154.37 | -2.39 | -1.52 | 151.15 | 156.97999 | 144.76 | 1359298 |
| 1729723200 | 156.76 | 0.85 | 0.55 | 154.84 | 161.69999 | 154 | 711146 |
| 1729636800 | 155.91 | -2.68 | -1.69 | 158 | 158.5 | 155.1301 | 485617 |
| 1729550400 | 158.59 | 0.07 | 0.04 | 159.44 | 160.41 | 158.05 | 510269 |
| 1729291200 | 158.52 | -1.05 | -0.66 | 160.5 | 160.51 | 158.13999 | 364083 |
| 1729204800 | 159.57 | -0.14 | -0.09 | 159.72999 | 162 | 159.22999 | 356176 |
| 1729118400 | 159.71 | 3.53 | 2.26 | 157.93 | 160.02 | 156.34 | 420698 |
| 1729032000 | 156.18 | -1.1 | -0.70 | 154.99 | 158.11 | 153.24 | 771952 |
| 1728945600 | 157.28 | -4.71 | -2.91 | 161 | 161.63 | 156.79 | 440529 |
| 1728686400 | 161.99 | -0.7 | -0.43 | 163.41 | 164.03 | 160.905 | 745515 |
| 1728600000 | 162.69 | 0.45 | 0.28 | 159 | 163.035 | 158.85 | 351366 |
| 1728513600 | 162.24 | 0.86 | 0.53 | 160.75 | 163.06 | 159.1502 | 442229 |
| 1728427200 | 161.38 | 1.45 | 0.91 | 159.79 | 162.08 | 157.51499 | 321225 |
| 1728340800 | 159.93 | 0.04 | 0.03 | 158.49 | 160.65 | 157.6 | 345982 |
| 1728081600 | 159.88999 | 5.81 | 3.77 | 157.24 | 160.43 | 155.47999 | 421809 |
| 1727995200 | 154.08 | -3.83 | -2.43 | 158.09 | 159.38 | 152.25 | 464981 |
| 1727908800 | 157.91 | -0.08 | -0.05 | 157.49 | 161.46 | 156.66999 | 495181 |
| 1727822400 | 157.99 | -1.59 | -1.00 | 159.49 | 160.69999 | 156.76 | 294672 |
| 1727736000 | 159.58 | 0.57 | 0.36 | 157.87 | 160.26 | 157.475 | 357358 |
| 1727476800 | 159.01 | 2.9 | 1.86 | 157.43 | 160.15 | 156.3 | 343007 |
| 1727390400 | 156.11 | -5.67 | -3.50 | 165.36 | 166.51 | 155.8 | 614000 |
| 1727304000 | 161.78 | 1.86 | 1.16 | 158.55 | 161.9299 | 157.36099 | 729699 |
| 1727217600 | 159.91999 | 2.1 | 1.33 | 160.1 | 161.13999 | 158.09 | 650214 |
| 1727131200 | 157.82 | 1.17 | 0.75 | 157.91999 | 160.16999 | 156.54 | 585041 |
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
