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 | 3.56 | 2.76526332142 | 128.74 | 133.02 | 124.92 | 1602794 | 130.3697582 | CS |
| 4 | -25.69 | -16.2605228179 | 157.99 | 161.6896 | 124.335 | 2139369 | 136.06386302 | CS |
| 12 | -6.28 | -4.53167845288 | 138.58 | 161.6896 | 124.335 | 2012012 | 144.15602368 | CS |
| 26 | -2.2 | -1.63568773234 | 134.5 | 161.6896 | 124.335 | 1896907 | 142.61481667 | CS |
| 52 | -29.79 | -18.3786785119 | 162.09 | 163.98 | 123.79 | 1869374 | 143.77625707 | CS |
| 156 | 29.21 | 28.3344650306 | 103.09 | 167.75 | 90.34 | 2121654 | 138.82128254 | CS |
| 260 | 88.13 | 199.524564184 | 44.17 | 167.75 | 34.82 | 2192822 | 109.49673411 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 132.34 | -0.04 | -0.03 | 131.18 | 132.55 | 130.93 | 1097260 |
| 1745534400 | 132.38 | 2.35 | 1.81 | 131.6 | 133.02 | 130.81 | 2478608 |
| 1745448000 | 130.03 | -0.35 | -0.27 | 131.13999 | 132.16999 | 128.56 | 1352827 |
| 1745361600 | 130.38 | 4.06 | 3.21 | 128.5 | 131.26 | 127.71 | 1430980 |
| 1745275200 | 126.32 | -4.32 | -3.31 | 128.74 | 129.235 | 124.92 | 1654294 |
| 1744929600 | 130.63999 | 2.69 | 2.10 | 129.77 | 133.16 | 129.51 | 1091696 |
| 1744843200 | 127.95 | 0.74 | 0.58 | 127.96 | 130.13999 | 127.36 | 1710082 |
| 1744756800 | 127.21 | -0.7 | -0.55 | 127.8 | 128.78 | 126.9 | 1672548 |
| 1744670400 | 127.91 | -0.59 | -0.46 | 131.61 | 131.63 | 126.73 | 1673842 |
| 1744411200 | 128.5 | 1.34 | 1.05 | 127.16 | 130.06 | 124.335 | 2252835 |
| 1744324800 | 127.16 | -10.81 | -7.84 | 134.5 | 135.03 | 125.33 | 2354528 |
| 1744238400 | 137.97 | 10.46 | 8.20 | 124.63 | 139.61 | 124.43 | 2860304 |
| 1744152000 | 127.51 | -3.08 | -2.36 | 134.66999 | 135.54 | 125.64 | 2824303 |
| 1744065600 | 130.59 | -2.97 | -2.22 | 128.02 | 137.29499 | 127.12 | 2970156 |
| 1743806400 | 133.56 | -14.82 | -9.99 | 144.72999 | 144.85 | 133.44 | 3996029 |
| 1743720000 | 148.38 | -11.64 | -7.27 | 152.78 | 154.13999 | 148.13999 | 3911589 |
| 1743633600 | 160.02 | -1.27 | -0.79 | 159.47999 | 160.72 | 158.91 | 1479362 |
| 1743547200 | 161.29 | 1.56 | 0.98 | 159.96 | 161.5 | 158.76 | 1566484 |
| 1743460800 | 159.72999 | 1.28 | 0.81 | 157.99 | 161.6896 | 157.99 | 2270281 |
| 1743201600 | 158.44999 | -0.62 | -0.39 | 158.59 | 159.74 | 157.66 | 1819913 |
| 1743115200 | 159.07 | -1.45 | -0.90 | 160 | 160.6499 | 158.16999 | 2169267 |
| 1743028800 | 160.52 | 2.23 | 1.41 | 159.88 | 161.63 | 159.76 | 2538620 |
| 1742942400 | 158.29 | 0.94 | 0.60 | 157.71 | 160.08 | 157.71 | 1540673 |
| 1742856000 | 157.35 | 0.77 | 0.49 | 156.58 | 158.53 | 156.475 | 2349107 |
| 1742596800 | 156.58 | -0.79 | -0.50 | 156.53 | 157 | 155.4 | 1592899 |
| 1742510400 | 157.37 | 0.99 | 0.63 | 155.27 | 157.775 | 154.86 | 1796378 |
| 1742424000 | 156.38 | 3.56 | 2.33 | 152.82 | 157.1 | 152.8 | 3049083 |
| 1742337600 | 152.82 | 2.37 | 1.58 | 152 | 153.09 | 150.62 | 1474619 |
| 1742251200 | 150.44999 | 2.32 | 1.57 | 148.43 | 151.13 | 147.91 | 2392052 |
| 1741992000 | 148.13 | 4.21 | 2.93 | 144.38999 | 148.36 | 143.57499 | 1952876 |
| 1741905600 | 143.91999 | -0.11 | -0.08 | 143.18 | 145.375 | 143.08 | 1542136 |
| 1741819200 | 144.03 | -0.58 | -0.40 | 144.12 | 145.1451 | 142.54 | 1534076 |
| 1741732800 | 144.61 | -3.63 | -2.45 | 149.04 | 149.29 | 144.21 | 3187770 |
| 1741646400 | 148.24 | 0.81 | 0.55 | 149.16999 | 150.9 | 146.36099 | 2120975 |
| 1741390800 | 147.43 | 4.09 | 2.85 | 143.53 | 148.4 | 143.53 | 1408440 |
| 1741304400 | 143.34 | 2 | 1.42 | 141.55 | 144.13 | 139.9 | 2271327 |
| 1741218000 | 141.34 | -1.05 | -0.74 | 140.81 | 141.71 | 138.44999 | 1967357 |
| 1741131600 | 142.38999 | -1.7 | -1.18 | 142.81 | 144.85 | 140.82 | 3057746 |
| 1741045200 | 144.09 | -4.85 | -3.26 | 149.79 | 150.52 | 142.63999 | 2527839 |
| 1740786000 | 148.94 | 2.03 | 1.38 | 146.99 | 149.19999 | 145.33 | 2402220 |
| 1740699600 | 146.91 | 1.44 | 0.99 | 146.25 | 149.02 | 145.26 | 1998712 |
| 1740613200 | 145.47 | -1.48 | -1.01 | 147.5 | 147.5 | 144.8 | 1679312 |
| 1740526800 | 146.94999 | -1.8 | -1.21 | 148.79 | 149.86 | 146.75 | 1816577 |
| 1740440400 | 148.75 | 0.64 | 0.43 | 148.96 | 149.77 | 148.11 | 1534804 |
| 1740181200 | 148.11 | -2.85 | -1.89 | 149.8 | 150.94 | 147.94999 | 1737788 |
| 1740094800 | 150.96 | 1.69 | 1.13 | 149.69 | 151.3 | 149.10499 | 1023742 |
| 1740008400 | 149.27 | 1.3 | 0.88 | 148.75 | 150.25 | 148.38 | 2026583 |
| 1739922000 | 147.97 | 1.42 | 0.97 | 146.94 | 148.7807 | 145.78 | 1873377 |
| 1739576400 | 146.55 | 0.7 | 0.48 | 146.5 | 149.16999 | 146.04 | 1650446 |
| 1739490000 | 145.85 | 1.05 | 0.73 | 144.97 | 145.94999 | 143.12 | 1359986 |
| 1739403600 | 144.8 | -2.2 | -1.50 | 146.24 | 147.445 | 144.61 | 1740151 |
| 1739317200 | 147 | 1.17 | 0.80 | 146.53 | 148.61 | 146.16999 | 1801645 |
| 1739230800 | 145.83 | 2.89 | 2.02 | 144.37 | 146.1 | 144.37 | 2831488 |
| 1738971600 | 142.94 | 1.01 | 0.71 | 142.78 | 144.16 | 142.25 | 1078876 |
| 1738885200 | 141.93 | -0.81 | -0.57 | 144 | 145 | 141.07 | 1595767 |
| 1738798800 | 142.74 | -0.04 | -0.03 | 142.85 | 143.85 | 141.88999 | 1336664 |
| 1738712400 | 142.78 | 3.95 | 2.85 | 137.84 | 143.255 | 137.84 | 2083256 |
| 1738626000 | 138.83 | -0.2 | -0.14 | 138.58 | 140.32 | 137.21 | 2184130 |
| 1738366800 | 139.03 | -6.82 | -4.68 | 145.43 | 145.43 | 138.58 | 3230092 |
| 1738280400 | 145.85 | 0.69 | 0.48 | 146 | 147.215 | 144.9325 | 1677853 |
| 1738194000 | 145.16 | 0.11 | 0.08 | 144 | 146.07 | 143.88 | 1352839 |
| 1738107600 | 145.05 | -1.06 | -0.73 | 147.04 | 147.78 | 144.44999 | 1594655 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
