Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.8 | 1.75383651738 | 159.65 | 162.45 | 158.751 | 7129733 | 161.16200491 | CS |
| 4 | 11.4 | 7.54716981132 | 151.05 | 162.45 | 147.66 | 7320225 | 155.45341245 | CS |
| 12 | 15.78 | 10.7588463899 | 146.67 | 162.45 | 135.3672 | 7144579 | 149.1160374 | CS |
| 26 | 1.85 | 1.15193026152 | 160.6 | 164.28 | 135.3672 | 7086545 | 151.4092704 | CS |
| 52 | 18.62 | 12.9458388375 | 143.83 | 167.11 | 135.3672 | 7919984 | 151.80719432 | CS |
| 156 | 50.55 | 45.1742627346 | 111.9 | 189.68 | 110.73 | 9352853 | 154.84087049 | CS |
| 260 | 44.84 | 38.1260096931 | 117.61 | 189.68 | 51.6 | 9845303 | 128.37774017 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 161.33 | 1.73 | 1.08 | 160.01 | 161.44 | 159.78 | 6288464 |
| 1732059600 | 159.6 | -1.16 | -0.72 | 158.96 | 160.4272 | 158.751 | 4644492 |
| 1731973200 | 160.76 | -0.66 | -0.41 | 160.61 | 161.52 | 159.07 | 5917167 |
| 1731714000 | 161.41999 | -0.38 | -0.23 | 161.83 | 162.38 | 160.76 | 8990422 |
| 1731627600 | 161.8 | 3.08 | 1.94 | 159.65 | 161.83 | 159.65 | 9808122 |
| 1731541200 | 158.72 | 3.43 | 2.21 | 155.75 | 159.02 | 154.53 | 8675981 |
| 1731454800 | 155.29 | -1.21 | -0.77 | 156.75 | 157.47 | 155.12 | 5507114 |
| 1731368400 | 156.5 | -0.43 | -0.27 | 156.51 | 157.94 | 155.9 | 7589942 |
| 1731109200 | 156.93 | 0.16 | 0.10 | 156.405 | 157.58 | 155.66999 | 5934865 |
| 1731022800 | 156.77 | -0.95 | -0.60 | 157.72999 | 157.88 | 156.4 | 8113669 |
| 1730936400 | 157.72 | 4.31 | 2.81 | 156.595 | 158.61 | 156.12 | 11665850 |
| 1730850000 | 153.41 | -0.56 | -0.36 | 154.69999 | 154.69999 | 152.55 | 5742571 |
| 1730763600 | 153.97 | 0.9 | 0.59 | 154.29 | 154.29 | 152.6199 | 5915771 |
| 1730500800 | 153.07 | 4.25 | 2.86 | 152.4 | 155.93029 | 151.69999 | 11139421 |
| 1730414400 | 148.82 | 0.77 | 0.52 | 148.62 | 149.57 | 147.88999 | 8254997 |
| 1730328000 | 148.05 | -0.47 | -0.32 | 148.41999 | 149.65 | 147.66 | 5677710 |
| 1730241600 | 148.52 | -2.02 | -1.34 | 150.16999 | 150.415 | 147.87 | 5886901 |
| 1730155200 | 150.54 | -0.27 | -0.18 | 148.38999 | 150.69999 | 148.38999 | 8464945 |
| 1729896000 | 150.81 | 0.36 | 0.24 | 151.43 | 152.12 | 150.46 | 6826630 |
| 1729809600 | 150.44999 | -0.03 | -0.02 | 151.05 | 151.44999 | 149.38 | 5359457 |
| 1729723200 | 150.47999 | -0.44 | -0.29 | 150.35 | 151 | 149.2909 | 5139273 |
| 1729636800 | 150.91999 | 0.04 | 0.03 | 151.25 | 151.47 | 150.22 | 4287679 |
| 1729550400 | 150.88 | 0.13 | 0.09 | 151.99 | 152.47999 | 150.49 | 5065973 |
| 1729291200 | 150.75 | -0.45 | -0.30 | 150.59 | 151.08 | 149.375 | 5205009 |
| 1729204800 | 151.19999 | 2.47 | 1.66 | 149.26 | 151.33 | 148.97 | 6591300 |
| 1729118400 | 148.72999 | 1 | 0.68 | 148.07 | 149.0312 | 148.07 | 4307963 |
| 1729032000 | 147.72999 | -4.05 | -2.67 | 148.76 | 149.955 | 147.56 | 6699845 |
| 1728945600 | 151.78 | 0.36 | 0.24 | 150.59 | 151.9 | 150.18 | 4208583 |
| 1728686400 | 151.41999 | 0.8 | 0.53 | 150.38999 | 152.33 | 150.33 | 4856024 |
| 1728600000 | 150.62 | 0.97 | 0.65 | 150.66 | 151.55 | 149.85 | 4265988 |
| 1728513600 | 149.65 | 0.9 | 0.61 | 147.69999 | 150.37 | 147.36 | 4968401 |
| 1728427200 | 148.75 | -2.37 | -1.57 | 149.29 | 149.33 | 147.72999 | 5373230 |
| 1728340800 | 151.12 | 0.38 | 0.25 | 151.5 | 152.75 | 151.01 | 5610931 |
| 1728081600 | 150.74 | -0.51 | -0.34 | 152.47999 | 152.47999 | 150.135 | 7606292 |
| 1727995200 | 151.25 | 0.3 | 0.20 | 151.19999 | 152.16999 | 150.02 | 6346804 |
| 1727908800 | 150.94999 | 1.25 | 0.84 | 151.8 | 152.28 | 149.26 | 7752287 |
| 1727822400 | 149.69999 | 2.43 | 1.65 | 146.35 | 150.52 | 145.44999 | 8826403 |
| 1727735520 | 147.27 | 1.78 | 1.22 | 145.25 | 147.47999 | 144.28 | 7227922 |
| 1727476800 | 145.49 | 3.5 | 2.46 | 142.69999 | 145.77 | 142.69999 | 7978364 |
| 1727390400 | 141.99 | -1.98 | -1.38 | 140.69 | 143.22 | 140.44 | 8044824 |
| 1727304000 | 143.97 | -3.48 | -2.36 | 146.97999 | 147.41 | 143.5 | 7883639 |
| 1727217600 | 147.44999 | -0.09 | -0.06 | 148.63999 | 149.1 | 146.91 | 6004160 |
| 1727131200 | 147.54 | 1.86 | 1.28 | 146.13 | 148.415 | 145.94999 | 6957384 |
| 1726872000 | 145.68 | 0.69 | 0.48 | 145.52 | 145.91 | 143.44 | 23155581 |
| 1726785600 | 144.99 | 1.03 | 0.72 | 146.13 | 146.78 | 144.93 | 6982506 |
| 1726699200 | 143.96 | 0.55 | 0.38 | 144 | 145.6 | 143.32 | 6002446 |
| 1726612800 | 143.41 | 1.32 | 0.93 | 142.6 | 144.13999 | 142.465 | 7165567 |
| 1726526400 | 142.09 | 1.48 | 1.05 | 141.66999 | 142.87 | 141.065 | 6629220 |
| 1726267200 | 140.61 | 1.4 | 1.01 | 139.88999 | 141.53 | 139.7124 | 5702072 |
| 1726180800 | 139.21 | 1.33 | 0.96 | 138.18 | 139.47 | 137.41999 | 6352896 |
| 1726094400 | 137.88 | -0.35 | -0.25 | 138.3 | 138.4801 | 135.3672 | 9508274 |
| 1726008000 | 138.22999 | -2.07 | -1.48 | 139.93 | 140.035 | 137.09 | 7629851 |
| 1725921600 | 140.3 | 1.74 | 1.26 | 139.02 | 142.02 | 138.54 | 9865759 |
| 1725662400 | 138.56 | -2.37 | -1.68 | 141.68 | 142.11 | 137.87 | 7601734 |
| 1725576000 | 140.93 | -1.14 | -0.80 | 143.02 | 143.16999 | 140.6 | 9078330 |
| 1725489600 | 142.07 | -2.59 | -1.79 | 144.63999 | 145.52709 | 141.66999 | 9817005 |
| 1725403200 | 144.66 | -3.29 | -2.22 | 145.08 | 145.77 | 144.28 | 7596705 |
| 1725057600 | 147.94999 | 0.53 | 0.36 | 146.26 | 148.08 | 145.69999 | 6364142 |
| 1724971200 | 147.41999 | 1.42 | 0.97 | 146.66999 | 148.18 | 145.44 | 4465332 |
| 1724884800 | 146 | -0.95 | -0.65 | 146.44 | 147.13999 | 145.47999 | 5612272 |
| 1724798400 | 146.94999 | -1.55 | -1.04 | 148.79 | 149.55 | 146.74 | 5113965 |
| 1724712000 | 148.5 | 0.88 | 0.60 | 148.53 | 150.09 | 147.55 | 5779235 |
| 1724452800 | 147.62 | 1.89 | 1.30 | 146.62 | 148.0937 | 146.3152 | 4822598 |
| 1724366400 | 145.72999 | 0.41 | 0.28 | 145.69999 | 146.3343 | 145.13 | 4024748 |
| 1724280000 | 145.32 | 0.63 | 0.44 | 145.38999 | 146.63999 | 144.55 | 5970794 |
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
