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 | -0.56 | -0.383482845991 | 146.03 | 149.16 | 140.82 | 255534 | 146.78092115 | CS |
| 4 | 6.73 | 4.85080005766 | 138.74 | 150.96 | 133.122 | 174790 | 142.48408489 | CS |
| 12 | 18.17 | 14.2733699921 | 127.3 | 150.96 | 121.44 | 107758 | 138.75617955 | CS |
| 26 | 24.275 | 20.0297041957 | 121.195 | 150.96 | 114.81 | 95164 | 134.3963041 | CS |
| 52 | 32.9 | 29.2262592165 | 112.57 | 150.96 | 109.27 | 82284 | 129.25300225 | CS |
| 156 | 10.55 | 7.81944856211 | 134.92 | 183.08 | 106.46 | 86006 | 131.56011893 | CS |
| 260 | 53.12 | 57.5203031944 | 92.35 | 183.08 | 89.24 | 74768 | 134.08281917 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752014400 | 145.47 | -0.49 | -0.34 | 145.96 | 147.61 | 140.82 | 180703 |
| 1751928000 | 145.96 | -2.33 | -1.57 | 148.08 | 148.76 | 144.76 | 278750 |
| 1751576640 | 148.29 | 1.18 | 0.80 | 145.9 | 149.16 | 144.135 | 237756 |
| 1751496000 | 147.11 | -0.45 | -0.30 | 146.03 | 148.06 | 144.16 | 324927 |
| 1751409600 | 147.56 | 3.31 | 2.29 | 143.69999 | 149.555 | 142.5 | 275247 |
| 1751323200 | 144.25 | 1.55 | 1.09 | 143.76 | 145.54 | 140.535 | 217063 |
| 1751064000 | 142.69999 | -0.53 | -0.37 | 145.68 | 147.94999 | 141.19999 | 340682 |
| 1750977600 | 143.22999 | 5.94 | 4.33 | 147.99 | 150.96 | 139.7601 | 261347 |
| 1750891200 | 137.29 | -0.93 | -0.67 | 137.54 | 139.05 | 136.445 | 120825 |
| 1750804800 | 138.22 | 1.46 | 1.07 | 138.19 | 139 | 135.85 | 109902 |
| 1750718400 | 136.76 | 0.98 | 0.72 | 135.33 | 136.88 | 133.455 | 85578 |
| 1750459200 | 135.78 | 0.93 | 0.69 | 135.74 | 136.29 | 134.87 | 173016 |
| 1750286400 | 134.85 | -0.28 | -0.21 | 134.55 | 136.83 | 133.122 | 75157 |
| 1750200000 | 135.13 | -0.45 | -0.33 | 134.16 | 136.07 | 134.16 | 88187 |
| 1750113600 | 135.58 | 1.36 | 1.01 | 135.79 | 136.555 | 134.26499 | 101919 |
| 1749854400 | 134.22 | -2.07 | -1.52 | 135 | 136.74 | 133.46 | 76158 |
| 1749768000 | 136.29 | -0.94 | -0.68 | 136.76 | 137.56 | 136.135 | 100037 |
| 1749681600 | 137.22999 | -1.01 | -0.73 | 138.74 | 138.74 | 137.095 | 98963 |
| 1749595200 | 138.24 | 1.02 | 0.74 | 136 | 138.26 | 135.04 | 125191 |
| 1749508800 | 137.22 | 1.87 | 1.38 | 135.68 | 138.04 | 135.68 | 64372 |
| 1749249600 | 135.35 | 0.08 | 0.06 | 137.09 | 137.52 | 134.995 | 57640 |
| 1749163200 | 135.27 | -1.29 | -0.94 | 136.74 | 137.49 | 135.08 | 69899 |
| 1749076800 | 136.56 | -2.69 | -1.93 | 139.16999 | 140.08 | 136.41999 | 105855 |
| 1748990400 | 139.25 | -0.55 | -0.39 | 140.43 | 144.0799 | 138.99 | 115637 |
| 1748904000 | 139.8 | 0.4 | 0.29 | 138.97999 | 139.88 | 137.87 | 61891 |
| 1748644800 | 139.4 | -1.34 | -0.95 | 140.75 | 141.005 | 139.12 | 112902 |
| 1748558400 | 140.74 | 1.05 | 0.75 | 140.87 | 141.5845 | 139.78 | 99069 |
| 1748472000 | 139.69 | -0.13 | -0.09 | 139.91999 | 141.8 | 138.19999 | 82696 |
| 1748385600 | 139.82 | 1.84 | 1.33 | 139.81 | 141.26 | 138.07 | 124561 |
| 1748040000 | 137.97999 | 0.9 | 0.66 | 135.18 | 138 | 135.18 | 92580 |
| 1747953600 | 137.08 | -1.7 | -1.22 | 137.72999 | 139.06 | 136.97 | 60651 |
| 1747867200 | 138.78 | -2.3 | -1.63 | 139.38999 | 140.85499 | 137.76499 | 43125 |
| 1747780800 | 141.08 | -1.68 | -1.18 | 142 | 143.69 | 140.415 | 58410 |
| 1747694400 | 142.76 | 0.92 | 0.65 | 140.76 | 142.78 | 139.41999 | 42121 |
| 1747435200 | 141.84 | 0.4 | 0.28 | 141.44 | 142.5 | 140.22 | 63568 |
| 1747348800 | 141.44 | 3.77 | 2.74 | 138.33 | 142.60499 | 138.275 | 112126 |
| 1747262400 | 137.66999 | -1.23 | -0.89 | 138.66 | 139.63 | 136.66 | 65265 |
| 1747176000 | 138.9 | 1.09 | 0.79 | 139.13999 | 140.68 | 138.38999 | 48822 |
| 1747089600 | 137.81 | 3.72 | 2.77 | 137.94 | 139.38 | 136.18 | 51299 |
| 1746830400 | 134.09 | 0.73 | 0.55 | 133.83 | 134.44 | 132.66999 | 79215 |
| 1746744000 | 133.36 | 1 | 0.76 | 133.56 | 133.91 | 130.72 | 62088 |
| 1746657600 | 132.36 | -2.21 | -1.64 | 135.25 | 135.91 | 131.63 | 77182 |
| 1746571200 | 134.57 | 2.44 | 1.85 | 131.57 | 136 | 131.155 | 98033 |
| 1746484800 | 132.13 | -0.63 | -0.47 | 131.9 | 134.72999 | 131.02 | 70637 |
| 1746225600 | 132.76 | 2.36 | 1.81 | 132.53 | 133.61 | 130.9827 | 36954 |
| 1746139200 | 130.4 | 1.34 | 1.04 | 128.22 | 131.58 | 127.59 | 53523 |
| 1746052800 | 129.06 | -0.03 | -0.02 | 128.87 | 129.485 | 125.94 | 62665 |
| 1745966400 | 129.09 | 0.77 | 0.60 | 128 | 129.9 | 127.75 | 43512 |
| 1745880000 | 128.32 | -0.35 | -0.27 | 128.91999 | 131.815 | 126.645 | 50100 |
| 1745620800 | 128.66999 | -0.97 | -0.75 | 128.81 | 130.87 | 127.275 | 67078 |
| 1745534400 | 129.63999 | 3.91 | 3.11 | 125.39 | 130.125 | 125.39 | 112240 |
| 1745448000 | 125.73 | 1.14 | 0.92 | 127.65 | 128.94999 | 124.85 | 56101 |
| 1745361600 | 124.59 | 2.33 | 1.91 | 124.23 | 125.843 | 122.745 | 116658 |
| 1745275200 | 122.26 | -1.8 | -1.45 | 122.54 | 124.01 | 121.44 | 62737 |
| 1744929600 | 124.06 | -0.72 | -0.58 | 124.77 | 125.92 | 123.2 | 75098 |
| 1744843200 | 124.78 | -3.73 | -2.90 | 127.3 | 127.98 | 123.415 | 106719 |
| 1744756800 | 128.51 | 1.07 | 0.84 | 126.62 | 129.26 | 126.1 | 98379 |
| 1744670400 | 127.44 | 0.66 | 0.52 | 128.43 | 129.04499 | 126.66 | 88096 |
| 1744411200 | 126.78 | 3.29 | 2.66 | 123.18 | 127.78 | 122.545 | 64981 |
| 1744324800 | 123.49 | -2.81 | -2.22 | 124.57 | 124.88 | 121.05 | 102105 |
| 1744238400 | 126.3 | 9.98 | 8.58 | 115.01 | 126.43 | 115.01 | 156210 |
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
