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 | -3.27 | -2.27083333333 | 144 | 146.41 | 139.54 | 478086 | 142.19927078 | CS |
| 4 | 3.43 | 2.4981791697 | 137.3 | 146.41 | 124.6 | 604553 | 137.68067399 | CS |
| 12 | 7.73 | 5.81203007519 | 133 | 146.41 | 119.54 | 531857 | 131.93198549 | CS |
| 26 | 31.27 | 28.5675132468 | 109.46 | 146.41 | 107.22 | 535086 | 125.41626305 | CS |
| 52 | 78.14 | 124.844224317 | 62.59 | 146.41 | 59.22 | 599929 | 105.03098383 | CS |
| 156 | 94.78 | 206.267682263 | 45.95 | 146.41 | 33.33 | 510800 | 74.9595322 | CS |
| 260 | 76.96 | 120.683707072 | 63.77 | 146.41 | 23.31 | 541650 | 65.79900103 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 140.72999 | -2.21 | -1.55 | 144 | 144 | 139.54 | 596917 |
| 1732578000 | 142.94 | -1.06 | -0.74 | 145.19 | 146.86 | 141.74 | 657526 |
| 1732318800 | 144 | 3.17 | 2.25 | 141.18 | 146.085 | 141.18 | 548802 |
| 1732232400 | 140.83 | -0.61 | -0.43 | 141.86 | 144.13999 | 140.69 | 241844 |
| 1732146000 | 141.44 | -2.77 | -1.92 | 144.25 | 144.495 | 139.865 | 362127 |
| 1732059600 | 144.21 | 7.23 | 5.28 | 135.74 | 144.99 | 135.74 | 419951 |
| 1731973200 | 136.97999 | -1.46 | -1.05 | 138 | 139.8 | 136.65 | 389763 |
| 1731714000 | 138.44 | -0.18 | -0.13 | 139.36 | 139.44999 | 137 | 336728 |
| 1731627600 | 138.62 | -4.63 | -3.23 | 143.68 | 143.68 | 138.16 | 403804 |
| 1731541200 | 143.25 | -0.38 | -0.26 | 144 | 145.84 | 143.19999 | 341159 |
| 1731454800 | 143.63 | 0.59 | 0.41 | 142.26 | 144.43 | 141.69 | 412090 |
| 1731368400 | 143.04 | 1.29 | 0.91 | 143.13 | 145.51 | 141.55 | 423656 |
| 1731109200 | 141.75 | 2.42 | 1.74 | 139.02 | 143.58 | 137.93 | 681310 |
| 1731022800 | 139.33 | -1.31 | -0.93 | 141.12 | 143.24 | 136.06 | 667412 |
| 1730936400 | 140.63999 | 12.78 | 10.00 | 134.1199 | 142.44999 | 130.91 | 1411245 |
| 1730850000 | 127.86 | -3.52 | -2.68 | 123.8 | 131.09 | 122.99 | 1672744 |
| 1730763600 | 131.38 | -0.39 | -0.30 | 130.4 | 133.775 | 128.96 | 814481 |
| 1730500800 | 131.77 | -0.48 | -0.36 | 133.01 | 134.16 | 129.08 | 646196 |
| 1730414400 | 132.25 | -6.43 | -4.64 | 137.52 | 138.2877 | 131.63 | 679016 |
| 1730328000 | 138.68 | 0.93 | 0.68 | 137 | 139.505 | 136.66999 | 449533 |
| 1730241600 | 137.75 | 3.67 | 2.74 | 133.79 | 137.81 | 133.0585 | 447140 |
| 1730155200 | 134.08 | 3.49 | 2.67 | 131.72999 | 135.72 | 131.38 | 471835 |
| 1729896000 | 130.59 | 0.12 | 0.09 | 130.91999 | 131.91 | 130.01 | 585958 |
| 1729809600 | 130.47 | 0.53 | 0.41 | 130.02 | 133.07 | 130.02 | 368260 |
| 1729723200 | 129.94 | -1.74 | -1.32 | 130.78 | 131.87 | 129.53 | 301858 |
| 1729636800 | 131.68 | -0.76 | -0.57 | 132 | 133.22 | 130.38999 | 348984 |
| 1729550400 | 132.44 | -0.93 | -0.70 | 133.58 | 134.75 | 131.1351 | 528763 |
| 1729291200 | 133.37 | 4.12 | 3.19 | 129.61 | 134.56 | 128.25 | 563450 |
| 1729204800 | 129.25 | 1.05 | 0.82 | 128.06 | 130.38999 | 128.06 | 476085 |
| 1729118400 | 128.19999 | 0.59 | 0.46 | 127.7 | 129.71 | 127.01 | 242049 |
| 1729032000 | 127.61 | -2.43 | -1.87 | 129.9 | 130.36 | 127.54 | 292004 |
| 1728945600 | 130.04 | 3.14 | 2.47 | 127.15 | 130.22 | 126.71 | 903956 |
| 1728686400 | 126.9 | -1.34 | -1.04 | 128.3 | 130.31 | 126.69 | 583249 |
| 1728600000 | 128.24 | -1.34 | -1.03 | 127.82 | 128.57 | 126.78 | 454687 |
| 1728513600 | 129.58 | 0.31 | 0.24 | 128.99 | 130.6299 | 128.34 | 331935 |
| 1728427200 | 129.27 | 2.85 | 2.25 | 127.53 | 130.29 | 127.11 | 298325 |
| 1728340800 | 126.42 | -4.56 | -3.48 | 130.06 | 130.82 | 126.18 | 417117 |
| 1728081600 | 130.97999 | 4.18 | 3.30 | 128.86 | 131.63999 | 128.47999 | 397879 |
| 1727995200 | 126.8 | -1.67 | -1.30 | 128.05 | 128.54 | 125.955 | 311667 |
| 1727908800 | 128.47 | 1.92 | 1.52 | 125.86 | 129.52 | 125.6 | 384586 |
| 1727822400 | 126.55 | -3.73 | -2.86 | 129.85 | 130.11 | 124.91 | 343374 |
| 1727736000 | 130.28 | 1.99 | 1.55 | 128.29 | 130.29 | 127.39 | 362646 |
| 1727476800 | 128.29 | 0.81 | 0.64 | 127.95 | 129.11 | 126.745 | 344670 |
| 1727390400 | 127.48 | 1.19 | 0.94 | 127.11 | 127.555 | 125.81 | 234464 |
| 1727304000 | 126.29 | -1.43 | -1.12 | 128 | 128.63 | 125.97 | 350681 |
| 1727217600 | 127.72 | -0.26 | -0.20 | 127.58 | 128.13999 | 125.18 | 553298 |
| 1727131200 | 127.98 | 0.2 | 0.16 | 127.79 | 130.21 | 127.25 | 509808 |
| 1726872000 | 127.78 | -2.29 | -1.76 | 131.44999 | 132.29 | 127.48 | 1633529 |
| 1726785600 | 130.07 | 7.76 | 6.34 | 124.93 | 130.27 | 123.89 | 749533 |
| 1726699200 | 122.31 | 0.73 | 0.60 | 121.13 | 125.056 | 120.3701 | 392978 |
| 1726612800 | 121.58 | -2.69 | -2.16 | 124.51 | 125.61 | 119.54 | 1127949 |
| 1726526400 | 124.27 | -2.01 | -1.59 | 125.96 | 126.85 | 123.67 | 349955 |
| 1726267200 | 126.28 | 0.01 | 0.01 | 126.76 | 128.63 | 125.97 | 339895 |
| 1726180800 | 126.27 | 0.77 | 0.61 | 125.42 | 127.47 | 123.01 | 539033 |
| 1726094400 | 125.5 | -0.24 | -0.19 | 124.78 | 126.13 | 123.93 | 515311 |
| 1726008000 | 125.74 | -3.66 | -2.83 | 129.69 | 130.84 | 124.01 | 661648 |
| 1725921600 | 129.4 | 0.12 | 0.09 | 129.04 | 131.63999 | 128.71 | 448669 |
| 1725662400 | 129.28 | 0.93 | 0.72 | 128.31 | 129.9 | 125.68 | 719359 |
| 1725576000 | 128.35 | -2.46 | -1.88 | 130.68 | 131.19999 | 126.14 | 624136 |
| 1725489600 | 130.81 | -2.19 | -1.65 | 133 | 133.65 | 130.72999 | 385115 |
| 1725403200 | 133 | -0.89 | -0.66 | 135.63 | 136.60499 | 131.99 | 626188 |
| 1725057600 | 133.88999 | 1.3 | 0.98 | 132.94999 | 134.02 | 131.74 | 448813 |
| 1724971200 | 132.59 | -2.8 | -2.07 | 136 | 136.33 | 132.52 | 594382 |
| 1724884800 | 135.38999 | 0.13 | 0.10 | 135.47999 | 136.36 | 134.725 | 322286 |
| 1724798400 | 135.26 | 1.85 | 1.39 | 132.85 | 135.63 | 132.1 | 407362 |
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
