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 | 1.96 | 1.33433181292 | 146.89 | 150 | 145.64 | 394946 | 147.84887517 | CS |
| 4 | 14.84 | 11.0738004627 | 134.01 | 154.88 | 133.56 | 574295 | 147.29127388 | CS |
| 12 | 13.62 | 10.0717296458 | 135.23 | 154.88 | 132.48 | 401292 | 140.65859419 | CS |
| 26 | 31.14 | 26.454846657 | 117.71 | 154.88 | 111.535 | 388198 | 130.28997064 | CS |
| 52 | 44.3 | 42.3720707795 | 104.55 | 154.88 | 104.34 | 379174 | 121.9581751 | CS |
| 156 | 55.2 | 58.9428723972 | 93.65 | 154.88 | 78.8109 | 364348 | 104.54842877 | CS |
| 260 | 65.51 | 78.6057115431 | 83.34 | 154.88 | 59.11 | 414367 | 95.06775543 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 147.34 | 0.31 | 0.21 | 147.13999 | 147.90039 | 145.63999 | 269671 |
| 1732750800 | 147.03 | -1.77 | -1.19 | 149.44999 | 150 | 146.78 | 461566 |
| 1732664400 | 148.8 | 0.52 | 0.35 | 148.22999 | 149.22999 | 147.9 | 288331 |
| 1732578000 | 148.28 | 1.81 | 1.24 | 146.88999 | 148.32 | 146.88999 | 568533 |
| 1732318800 | 146.47 | 2.11 | 1.46 | 144.46 | 147.15 | 144.12 | 528312 |
| 1732232400 | 144.36 | 2.01 | 1.41 | 142.5 | 145.01 | 142.31 | 369443 |
| 1732146000 | 142.35 | 0.37 | 0.26 | 141.54 | 143.395 | 140.97 | 396181 |
| 1732059600 | 141.97999 | 3.15 | 2.27 | 138.08 | 142.32 | 137.85 | 490928 |
| 1731973200 | 138.83 | -2 | -1.42 | 141.47 | 141.665 | 137.79499 | 840662 |
| 1731714000 | 140.83 | -8.36 | -5.60 | 148.72999 | 149.01499 | 139.8 | 955173 |
| 1731627600 | 149.19 | -0.76 | -0.51 | 149.94999 | 150.84 | 148.93 | 477044 |
| 1731541200 | 149.94999 | -0.28 | -0.19 | 150.5 | 150.72999 | 149.15 | 384068 |
| 1731454800 | 150.22999 | 0.55 | 0.37 | 149.88 | 150.8 | 148.69999 | 485361 |
| 1731368400 | 149.68 | -1.87 | -1.23 | 151.97 | 152.2225 | 149.46 | 358096 |
| 1731109200 | 151.55 | 1.55 | 1.03 | 150.51 | 151.88999 | 149 | 488968 |
| 1731022800 | 150 | -0.52 | -0.35 | 151.01 | 152.47999 | 149.865 | 688161 |
| 1730936400 | 150.52 | -4.34 | -2.80 | 154.51 | 154.8 | 149.5 | 1149533 |
| 1730850000 | 154.86 | 20.82 | 15.53 | 142.57 | 154.87 | 141.69999 | 1444544 |
| 1730763600 | 134.04 | 0.27 | 0.20 | 134.01 | 134.63 | 133.27 | 333134 |
| 1730500800 | 133.77 | 1.01 | 0.76 | 133.19999 | 134.68 | 133.19 | 258060 |
| 1730414400 | 132.76 | -0.88 | -0.66 | 133.35 | 134.44999 | 132.47999 | 282006 |
| 1730328000 | 133.63999 | 0.28 | 0.21 | 132.97999 | 134.08 | 132.97999 | 302429 |
| 1730241600 | 133.36 | -1.48 | -1.10 | 134.65 | 135.04 | 133.33 | 254276 |
| 1730155200 | 134.84 | -0.16 | -0.12 | 135.11 | 136 | 134.76 | 234188 |
| 1729896000 | 135 | -0.59 | -0.44 | 135.72 | 136.32 | 134.61099 | 280716 |
| 1729809600 | 135.59 | -0.38 | -0.28 | 135.78 | 136.69 | 135.16999 | 252661 |
| 1729723200 | 135.97 | 1.58 | 1.18 | 133.69999 | 136.04 | 132.91 | 393797 |
| 1729636800 | 134.38999 | 0.46 | 0.34 | 133.21 | 135.375 | 132.43 | 264430 |
| 1729550400 | 133.93 | -0.33 | -0.25 | 134.35 | 135.1756 | 133.38999 | 277868 |
| 1729291200 | 134.26 | -0.56 | -0.42 | 135.02 | 135.38 | 133.665 | 222999 |
| 1729204800 | 134.82 | -0.7 | -0.52 | 136.06 | 136.38999 | 134.66999 | 251549 |
| 1729118400 | 135.52 | 0.45 | 0.33 | 135.05 | 136.97999 | 134.63999 | 220554 |
| 1729032000 | 135.07 | 0.69 | 0.51 | 133.87 | 136.16 | 133.84 | 273456 |
| 1728945600 | 134.38 | 0.97 | 0.73 | 133.81 | 134.53 | 133.38 | 252590 |
| 1728686400 | 133.41 | -0.17 | -0.13 | 133.88 | 134.3688 | 133.16 | 338569 |
| 1728600000 | 133.58 | 0.03 | 0.02 | 133.55 | 134.11 | 132.85 | 350482 |
| 1728513600 | 133.55 | -0.48 | -0.36 | 134.77 | 135.15 | 133.19 | 236842 |
| 1728427200 | 134.03 | -0.46 | -0.34 | 134.68 | 134.68 | 133.395 | 283678 |
| 1728340800 | 134.49 | -0.61 | -0.45 | 135.1 | 135.55 | 134.25 | 314541 |
| 1728081600 | 135.1 | 0.9 | 0.67 | 134.77 | 135.25 | 134.38 | 202700 |
| 1727995200 | 134.19999 | -1.78 | -1.31 | 135.31 | 135.97 | 133.51499 | 195750 |
| 1727908800 | 135.97999 | -0.05 | -0.04 | 135.56 | 136.6 | 134.32 | 412033 |
| 1727822400 | 136.03 | -1.4 | -1.02 | 136.88999 | 137.16 | 135.55 | 317593 |
| 1727736000 | 137.43 | 0.06 | 0.04 | 137.6 | 137.69999 | 136.5001 | 342382 |
| 1727476800 | 137.37 | -0.14 | -0.10 | 137.75 | 138.37 | 136.72 | 228339 |
| 1727390400 | 137.51 | 2.32 | 1.72 | 135.38 | 137.65 | 135.38 | 462543 |
| 1727304000 | 135.19 | -0.56 | -0.41 | 135.91 | 136.66999 | 134.94999 | 406415 |
| 1727217600 | 135.75 | 0.71 | 0.53 | 135.16 | 136.34 | 134.708 | 269850 |
| 1727131200 | 135.04 | 0.06 | 0.04 | 135.05 | 136 | 134.36 | 446536 |
| 1726872000 | 134.97999 | -1.18 | -0.87 | 135.13999 | 135.635 | 133.52 | 1320663 |
| 1726785600 | 136.16 | 0.46 | 0.34 | 136.97999 | 137 | 135.1451 | 256291 |
| 1726699200 | 135.69999 | 1.49 | 1.11 | 134.68 | 136.63 | 134.5 | 269913 |
| 1726612800 | 134.21 | -0.49 | -0.36 | 135 | 135.785 | 134.055 | 295622 |
| 1726526400 | 134.69999 | 0.1 | 0.07 | 135.22999 | 135.53 | 134.35 | 347800 |
| 1726267200 | 134.6 | -0.28 | -0.21 | 135 | 135.43 | 134.3 | 256999 |
| 1726180800 | 134.88 | 0.43 | 0.32 | 134.49 | 135.11 | 133.58 | 239260 |
| 1726094400 | 134.44999 | -1.03 | -0.76 | 135.47999 | 136.31 | 133.05 | 355735 |
| 1726008000 | 135.47999 | -0.26 | -0.19 | 136.13999 | 137.21 | 134.94 | 336844 |
| 1725921600 | 135.74 | 0.51 | 0.38 | 135.22999 | 136.29 | 134.38 | 387348 |
| 1725662400 | 135.22999 | 0.31 | 0.23 | 134.63 | 136.41999 | 134.63 | 285678 |
| 1725576000 | 134.91999 | 0.29 | 0.22 | 135.06 | 135.985 | 134.77 | 322688 |
| 1725489600 | 134.63 | 0.33 | 0.25 | 134 | 134.78 | 133.31 | 386626 |
| 1725403200 | 134.3 | -0.01 | -0.01 | 134.52 | 135.13999 | 133.62 | 243894 |
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
