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 | 12.82 | 8.00649512865 | 160.12 | 173.76 | 158.63 | 2132668 | 162.47598519 | CS |
| 4 | -8.37 | -4.61640284595 | 181.31 | 182.73 | 152.89 | 3296272 | 166.88091085 | CS |
| 12 | -16.06 | -8.49735449735 | 189 | 199.85 | 152.89 | 2449555 | 178.59080834 | CS |
| 26 | 27.94 | 19.2689655172 | 145 | 199.85 | 133.02 | 2493565 | 169.35078877 | CS |
| 52 | 46.34 | 36.6034755134 | 126.6 | 199.85 | 125.28 | 2532088 | 158.23806499 | CS |
| 156 | 73.94 | 74.6868686869 | 99 | 199.85 | 59.25 | 2959800 | 110.4147882 | CS |
| 260 | 118.81 | 219.490116386 | 54.13 | 199.85 | 25.51 | 3189717 | 91.65897418 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727908800 | 190.56 | -2.16 | -1.12 | 190.57 | 191.8 | 188.5386 | 2001885 |
| 1727822400 | 192.72 | 1.95 | 1.02 | 192 | 193.25 | 189.6901 | 1693993 |
| 1727736000 | 190.77 | 0.42 | 0.22 | 189.25 | 191.03 | 187.93 | 1828914 |
| 1727476800 | 190.35 | 2.34 | 1.24 | 189.73 | 193.11 | 189.03 | 1548077 |
| 1727390400 | 188.01 | 0.84 | 0.45 | 187.48 | 188.48 | 186.66 | 2065719 |
| 1727304000 | 187.17 | -5.2 | -2.70 | 190.28 | 190.78 | 186.65 | 2558344 |
| 1727217600 | 192.37 | -1.09 | -0.56 | 194.32 | 194.39 | 190.87 | 1542109 |
| 1727131200 | 193.46 | 1.57 | 0.82 | 193.14 | 194.6329 | 191.05 | 1941838 |
| 1726872000 | 191.89 | -5.17 | -2.62 | 192.47 | 194.36 | 191.04 | 5339878 |
| 1726785600 | 197.06 | 2.87 | 1.48 | 198.57 | 199.85 | 194.04 | 2202137 |
| 1726699200 | 194.19 | -1.16 | -0.59 | 195.5 | 197.55 | 192.67 | 2752673 |
| 1726612800 | 195.35 | 0.75 | 0.39 | 195.72 | 196 | 192.785 | 1536927 |
| 1726526400 | 194.6 | -0.2 | -0.10 | 196.46 | 196.72 | 191.99 | 1923020 |
| 1726267200 | 194.8 | 5.99 | 3.17 | 191.6 | 195 | 191 | 2557457 |
| 1726180800 | 188.81 | 3.65 | 1.97 | 185.95 | 189.39 | 185.51 | 1206599 |
| 1726094400 | 185.16 | -2.37 | -1.26 | 185.25 | 186.33 | 181.271 | 1905212 |
| 1726008000 | 187.53 | 0.01 | 0.01 | 188.94 | 189.68 | 186.06 | 1706234 |
| 1725921600 | 187.52 | 1.38 | 0.74 | 187.5 | 189.64 | 185.82 | 1901752 |
| 1725662400 | 186.14 | 2.42 | 1.32 | 183.62 | 189.18 | 183.62 | 2656906 |
| 1725576000 | 183.72 | -0.47 | -0.26 | 184.5 | 185.55 | 182.54 | 1361495 |
| 1725489600 | 184.19 | -0.3 | -0.16 | 183.12 | 184.35 | 181.63 | 1544442 |
| 1725403200 | 184.49 | -4.27 | -2.26 | 189 | 190.36 | 182.57 | 1923155 |
| 1725057600 | 188.76 | 1.91 | 1.02 | 187.23 | 189.28 | 184.67 | 1658754 |
| 1724971200 | 186.85 | -0.72 | -0.38 | 187.74 | 189.085 | 185.452 | 952582 |
| 1724884800 | 187.57 | 0.03 | 0.02 | 186.54 | 189.4796 | 186.18 | 1328477 |
| 1724798400 | 187.54 | -1.52 | -0.80 | 187.49 | 188.55 | 186.16 | 1457823 |
| 1724712000 | 189.06 | -2.73 | -1.42 | 193.33 | 193.63 | 188.67 | 2552693 |
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
