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 | 31.68 | 23.6682853941 | 133.85 | 167.61 | 130.12 | 194823 | 159.04212476 | CS |
| 4 | 32.39 | 24.3277752741 | 133.14 | 167.61 | 128.59 | 123718 | 144.35218713 | CS |
| 12 | 17.73 | 11.9959404601 | 147.8 | 167.61 | 127.17 | 99245 | 141.7034427 | CS |
| 26 | 48.455 | 41.3879991458 | 117.075 | 167.61 | 113.3 | 104229 | 133.95022482 | CS |
| 52 | 68.08 | 69.8614674192 | 97.45 | 167.61 | 96.69 | 121918 | 118.50453523 | CS |
| 156 | 96.02 | 138.138397353 | 69.51 | 167.61 | 60.0337 | 102747 | 100.12135798 | CS |
| 260 | 61.75 | 59.5008672191 | 103.78 | 167.61 | 60.0337 | 107012 | 95.75334576 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 165.53 | 0.14 | 0.08 | 163.1 | 167.61 | 160.97 | 128178 |
| 1739317200 | 165.38999 | 2.73 | 1.68 | 162.87 | 166.49 | 161.93 | 164251 |
| 1739230800 | 162.66 | 4.09 | 2.58 | 158.07 | 165.34 | 156.94 | 254202 |
| 1738971600 | 158.57 | 26.15 | 19.75 | 130.12 | 162.74 | 130.12 | 328361 |
| 1738885200 | 132.41999 | -1.19 | -0.89 | 133.85 | 133.85 | 130.15 | 99124 |
| 1738798800 | 133.61 | 1.45 | 1.10 | 131.94 | 134.31 | 131.94 | 81563 |
| 1738712400 | 132.16 | 1.39 | 1.06 | 130.6 | 132.22 | 129.69 | 85174 |
| 1738626000 | 130.77 | -1.97 | -1.48 | 130.81 | 132.1772 | 128.59 | 76840 |
| 1738366800 | 132.74 | -0.61 | -0.46 | 133.04 | 133.97 | 132.06 | 97141 |
| 1738280400 | 133.35 | 2.34 | 1.79 | 132.5 | 134.04 | 131.13999 | 82330 |
| 1738194000 | 131.01 | 0.09 | 0.07 | 131.19 | 132.19999 | 129.675 | 73766 |
| 1738107600 | 130.91999 | -0.2 | -0.15 | 131.93 | 131.93 | 130.28 | 69822 |
| 1738021200 | 131.12 | -0.93 | -0.70 | 129.74 | 132.745 | 129.74 | 138430 |
| 1737762000 | 132.05 | -2.77 | -2.05 | 134.86 | 135.18 | 131.54 | 102849 |
| 1737675600 | 134.82 | 0 | 0.00 | 134.82 | 134.82 | 134.82 | 0 |
| 1737589200 | 134.82 | -1.23 | -0.90 | 135.62 | 137.54 | 134.3663 | 132530 |
| 1737502800 | 136.05 | 1.99 | 1.48 | 134.19 | 137.87 | 134.19 | 103873 |
| 1737157200 | 134.06 | 0.2 | 0.15 | 135.12 | 136.38 | 133.22999 | 73695 |
| 1737070800 | 133.86 | 1.03 | 0.78 | 133.13999 | 134.01 | 132.21 | 134803 |
| 1736984400 | 132.83 | 0.23 | 0.17 | 135.36 | 135.74 | 131.79 | 86408 |
| 1736898000 | 132.6 | 2.52 | 1.94 | 130.72999 | 132.865 | 130.66999 | 59464 |
| 1736811600 | 130.08 | 1.16 | 0.90 | 127.23 | 130.08 | 127.23 | 54082 |
| 1736552400 | 128.91999 | -3.27 | -2.47 | 128.835 | 130.19 | 127.17 | 87883 |
| 1736379600 | 132.19 | 0.73 | 0.56 | 131.215 | 132.79 | 130.255 | 55867 |
| 1736293200 | 131.46 | -0.84 | -0.63 | 132.465 | 132.78 | 130.26 | 101537 |
| 1736206800 | 132.3 | -0.85 | -0.64 | 134.3811 | 135.5 | 131.82 | 69773 |
| 1735947600 | 133.15 | 1.62 | 1.23 | 133 | 133.41 | 130.505 | 51115 |
| 1735861200 | 131.53 | -1.68 | -1.26 | 134.9 | 136.13999 | 130.7502 | 58884 |
| 1735688400 | 133.21 | -0.08 | -0.06 | 134.33 | 134.87 | 132.9101 | 41961 |
| 1735602000 | 133.29 | -1.26 | -0.94 | 133.57499 | 134.88999 | 132.61 | 82521 |
| 1735342800 | 134.55 | -2.84 | -2.07 | 137.34 | 137.91999 | 133.51 | 57142 |
| 1735256400 | 137.38999 | 1.71 | 1.26 | 135.63999 | 137.9 | 135.09 | 53765 |
| 1735077840 | 135.68 | 1.9 | 1.42 | 134.94999 | 135.725 | 134.335 | 20686 |
| 1734997200 | 133.78 | -1.53 | -1.13 | 135.32 | 135.32 | 132.47999 | 75874 |
| 1734738000 | 135.31 | 1.85 | 1.39 | 132.1 | 136.25 | 132.1 | 282178 |
| 1734651600 | 133.46 | 1.46 | 1.11 | 134.135 | 134.665 | 131.77709 | 105470 |
| 1734565200 | 132 | -5.83 | -4.23 | 137.99 | 139.12 | 131.71 | 115441 |
| 1734478800 | 137.83 | -2.53 | -1.80 | 138.49 | 139.025 | 137.2405 | 102357 |
| 1734392400 | 140.36 | 0.29 | 0.21 | 140.74 | 140.74 | 139.44 | 99212 |
| 1734133200 | 140.07 | -2.32 | -1.63 | 141.97 | 141.97 | 139.38 | 104544 |
| 1734046800 | 142.38999 | -1.8 | -1.25 | 144.4 | 144.84 | 142.29 | 100020 |
| 1733960400 | 144.19 | 1.07 | 0.75 | 145.22 | 145.76499 | 143.18 | 72827 |
| 1733874000 | 143.12 | 0.46 | 0.32 | 142.94 | 146.13 | 141.46 | 86657 |
| 1733787600 | 142.66 | -0.85 | -0.59 | 144.46 | 146.15 | 142.63 | 69616 |
| 1733528400 | 143.51 | -1.03 | -0.71 | 145.01 | 145.16999 | 143.13999 | 45010 |
| 1733442000 | 144.54 | -1.75 | -1.20 | 146.125 | 146.125 | 144.0901 | 68951 |
| 1733355600 | 146.29 | -0.27 | -0.18 | 147.75 | 148 | 146.21 | 77375 |
| 1733269200 | 146.56 | -2.18 | -1.47 | 147.83 | 149.97 | 146.33 | 69918 |
| 1733182800 | 148.74 | 0.33 | 0.22 | 149.43 | 149.97 | 147.76 | 84265 |
| 1732917840 | 148.41 | 0.32 | 0.22 | 149.29 | 150.085 | 148.03 | 54152 |
| 1732750800 | 148.09 | -0.8 | -0.54 | 149.66 | 150.84 | 147.81 | 83723 |
| 1732664400 | 148.88999 | -2.49 | -1.64 | 150 | 151.955 | 148.1601 | 123892 |
| 1732578000 | 151.38 | 2.44 | 1.64 | 151.01 | 153.94 | 150.07 | 196657 |
| 1732318800 | 148.94 | 0.42 | 0.28 | 149 | 150.755 | 148.27 | 127652 |
| 1732232400 | 148.52 | 1.53 | 1.04 | 147.8 | 150.21 | 147.8 | 105409 |
| 1732146000 | 146.99 | 0.74 | 0.51 | 146 | 147.05 | 144.56 | 93351 |
| 1732059600 | 146.25 | 0.78 | 0.54 | 144.22999 | 147.35499 | 144.1201 | 156853 |
| 1731973200 | 145.47 | 1.17 | 0.81 | 144.97999 | 146.11 | 142.88 | 147261 |
| 1731714000 | 144.3 | 4.3 | 3.07 | 153 | 153 | 139.1201 | 296048 |
| 1731627600 | 140 | -3.31 | -2.31 | 144.495 | 145.9899 | 138.96 | 281539 |
| 1731541200 | 143.31 | -0.7 | -0.49 | 144.94 | 147.31 | 142.85 | 92702 |
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
