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 | -3.64 | -2.57644394111 | 141.28 | 142.09 | 137.07 | 2017267 | 139.22027793 | CS |
| 4 | -24.05 | -14.8741418764 | 161.69 | 163.13 | 135.0033 | 3176440 | 145.57553711 | CS |
| 12 | -46.03 | -25.061251157 | 183.67 | 195.5 | 135.0033 | 2861284 | 162.07470709 | CS |
| 26 | 3.2 | 2.38024397501 | 134.44 | 199.85 | 134.43 | 2617092 | 169.58604261 | CS |
| 52 | -10.12 | -6.84894423389 | 147.76 | 199.85 | 133.02 | 2546549 | 159.09783553 | CS |
| 156 | 29.73 | 27.550736725 | 107.91 | 199.85 | 59.25 | 2951539 | 111.98484477 | CS |
| 260 | 85.19 | 162.42135367 | 52.45 | 199.85 | 25.51 | 3178159 | 93.59543565 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 137.63999 | -2.18 | -1.56 | 141.36 | 141.72 | 137.07 | 2289479 |
| 1735688400 | 139.82 | 0.26 | 0.19 | 140.56 | 141.2588 | 139.36 | 1865712 |
| 1735602000 | 139.56 | -0.72 | -0.51 | 139.62 | 140.47999 | 137.82 | 2289606 |
| 1735342800 | 140.28 | -1.19 | -0.84 | 141.28 | 142.09 | 139.69 | 1624270 |
| 1735256400 | 141.47 | 0.42 | 0.30 | 140 | 142.345 | 139.89009 | 1677415 |
| 1735077840 | 141.05 | 0.96 | 0.69 | 139.29 | 141.26 | 139.1 | 1163666 |
| 1734997200 | 140.09 | 0.48 | 0.34 | 139.26 | 140.19 | 137.82 | 2409109 |
| 1734738000 | 139.61 | 2.37 | 1.73 | 137.93 | 140.77 | 137.3 | 7848218 |
| 1734651600 | 137.24 | -4.53 | -3.20 | 136.28 | 140.72999 | 135.0033 | 5215438 |
| 1734565200 | 141.77 | -4.94 | -3.37 | 147.13999 | 148.1 | 141.63 | 3920924 |
| 1734478800 | 146.71 | -0.9 | -0.61 | 147.88 | 149.37 | 146.3107 | 3904611 |
| 1734392400 | 147.61 | -2.26 | -1.51 | 150.51 | 152.15 | 147.19999 | 4196385 |
| 1734133200 | 149.87 | -1.34 | -0.89 | 148.87 | 150.4 | 147.7801 | 4884809 |
| 1734046800 | 151.21 | -2.47 | -1.61 | 151.78 | 153 | 150.8265 | 2416479 |
| 1733960400 | 153.68 | -3.32 | -2.11 | 156.69 | 157.43 | 153.43 | 3564938 |
| 1733874000 | 157 | -3.96 | -2.46 | 156.13 | 158.60499 | 155.63999 | 2689836 |
| 1733787600 | 160.96 | 2.45 | 1.55 | 159.94 | 160.97999 | 157.72 | 2949864 |
| 1733528400 | 158.51 | -1.17 | -0.73 | 161.69 | 163.13 | 157.83009 | 2265156 |
| 1733442000 | 159.68 | -1.67 | -1.04 | 161.91 | 162.06 | 159.471 | 2211315 |
| 1733355600 | 161.35 | -5.58 | -3.34 | 164.01 | 164.75 | 160.82 | 2266328 |
| 1733269200 | 166.93 | -0.47 | -0.28 | 168.65 | 169.37 | 166.09 | 1888454 |
| 1733182800 | 167.4 | -1.38 | -0.82 | 168.14 | 169.285 | 165.915 | 1661642 |
| 1732917840 | 168.78 | -0.65 | -0.38 | 171.15 | 171.97 | 168.45 | 1148801 |
| 1732750800 | 169.43 | 0.72 | 0.43 | 170.85 | 171.7444 | 169.07 | 1865270 |
| 1732664400 | 168.71 | -4.23 | -2.45 | 171 | 171.4 | 167.28 | 1823266 |
| 1732578000 | 172.94 | 9.41 | 5.75 | 167.19999 | 175.92 | 167.19999 | 4702274 |
| 1732318800 | 163.53 | 1.67 | 1.03 | 162.96 | 164.01499 | 161.5 | 2667442 |
| 1732232400 | 161.86 | -1.26 | -0.77 | 164.49 | 164.49 | 161.76 | 2253582 |
| 1732146000 | 163.12 | 0.82 | 0.51 | 162.33 | 163.49 | 161.66 | 1526733 |
| 1732059600 | 162.3 | 0.85 | 0.53 | 160.99 | 162.44999 | 158.63 | 2257101 |
| 1731973200 | 161.44999 | -0.16 | -0.10 | 160.12 | 163.02 | 160.09 | 1958481 |
| 1731714000 | 161.61 | -2.13 | -1.30 | 161.75 | 163.38 | 161 | 2507200 |
| 1731627600 | 163.74 | 2.61 | 1.62 | 161.55 | 165.69 | 160.82 | 2302160 |
| 1731541200 | 161.13 | -0.7 | -0.43 | 164.61 | 165.41 | 160.91999 | 2924403 |
| 1731454800 | 161.83 | -5.63 | -3.36 | 165.27 | 165.945 | 161.71 | 3035558 |
| 1731368400 | 167.46 | -1.33 | -0.79 | 169.61 | 170.5 | 166.66999 | 1765715 |
| 1731109200 | 168.79 | 0.68 | 0.40 | 168.02 | 169.45 | 167.12 | 2643060 |
| 1731022800 | 168.11 | 1.4 | 0.84 | 166.25 | 169.3 | 166.0601 | 2378195 |
| 1730936400 | 166.71 | -6.56 | -3.79 | 165 | 167.09 | 159.94999 | 6303027 |
| 1730850000 | 173.27 | 2.53 | 1.48 | 168.25 | 173.48 | 167.52 | 3224803 |
| 1730763600 | 170.74 | 3.1 | 1.85 | 169.31 | 175.6 | 168.71 | 3411253 |
| 1730500800 | 167.63999 | -1.36 | -0.80 | 171.43 | 174.39 | 166.62 | 4346886 |
| 1730414400 | 169 | -0.29 | -0.17 | 167.94 | 170.4095 | 167.32 | 3084519 |
| 1730328000 | 169.29 | 1.97 | 1.18 | 166.3 | 171.77 | 166.28 | 4408587 |
| 1730241600 | 167.32 | -13.06 | -7.24 | 152.88999 | 167.72999 | 152.88999 | 10495432 |
| 1730155200 | 180.38 | 1.14 | 0.64 | 181.31 | 182.73 | 178.59 | 2431312 |
| 1729896000 | 179.24 | -3.46 | -1.89 | 183.06 | 183.19 | 179.02 | 1961286 |
| 1729809600 | 182.7 | 2.41 | 1.34 | 182.49 | 184.33 | 182.095 | 1623783 |
| 1729723200 | 180.29 | -0.1 | -0.06 | 179.2 | 181.32 | 178.73 | 2308258 |
| 1729636800 | 180.39 | -5.88 | -3.16 | 183.31 | 183.38 | 179.6 | 3244843 |
| 1729550400 | 186.27 | -8.29 | -4.26 | 193.2 | 193.37 | 185.95 | 1852661 |
| 1729291200 | 194.56 | 3.61 | 1.89 | 191.24 | 195.5 | 191.0059 | 2234670 |
| 1729204800 | 190.95 | -1.48 | -0.77 | 192.72 | 192.72 | 189.2614 | 2092781 |
| 1729118400 | 192.43 | 3.03 | 1.60 | 190.91 | 192.55 | 190.52 | 1447069 |
| 1729032000 | 189.4 | 2.29 | 1.22 | 189 | 192.19 | 188 | 2354774 |
| 1728945600 | 187.11 | 4.29 | 2.35 | 183.22 | 187.415 | 182.815 | 1750296 |
| 1728686400 | 182.82 | -0.57 | -0.31 | 183.67 | 184.93 | 182.73 | 1554068 |
| 1728600000 | 183.39 | -1.87 | -1.01 | 183 | 185.22 | 182.435 | 1535915 |
| 1728513600 | 185.26 | -0.22 | -0.12 | 185.54 | 185.84 | 183.85 | 1389420 |
| 1728427200 | 185.48 | 0.32 | 0.17 | 185.56 | 187.3772 | 184.2524 | 1174204 |
| 1728340800 | 185.16 | 0.52 | 0.28 | 183.69 | 185.47 | 181.62 | 1932548 |
| 1728081600 | 184.64 | -5.57 | -2.93 | 190.28 | 191.1275 | 181.87 | 2540990 |
| 1727995200 | 190.21 | -0.35 | -0.18 | 189.5 | 191.236 | 187.64 | 1901939 |
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
