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 | 4.05 | 2.63895223822 | 153.47 | 160.01 | 152.65 | 2069168 | 157.32785047 | CS |
| 4 | -1.27 | -0.799798475975 | 158.79 | 160.01 | 142.835 | 2351421 | 151.99733097 | CS |
| 12 | -19.58 | -11.0559006211 | 177.1 | 177.64 | 142.835 | 2716573 | 161.31153625 | CS |
| 26 | -22.2 | -12.3525484086 | 179.72 | 183.31 | 142.835 | 2579461 | 166.72548474 | CS |
| 52 | 8.61 | 5.78201598281 | 148.91 | 221.11 | 140.975 | 2703867 | 169.12335286 | CS |
| 156 | 94.11 | 148.415076486 | 63.41 | 221.11 | 59.55 | 4087900 | 116.52000245 | CS |
| 260 | 93.01 | 144.179197024 | 64.51 | 221.11 | 15.26 | 5423154 | 76.9452933 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 157.52 | -0.62 | -0.39 | 156.01 | 160.01 | 156.01 | 2258680 |
| 1731627600 | 158.13999 | -0.97 | -0.61 | 159.16 | 159.86 | 156.53 | 1861547 |
| 1731541200 | 159.11 | 3.9 | 2.51 | 154.4 | 159.19999 | 154.1 | 2447563 |
| 1731454800 | 155.21 | -0.85 | -0.54 | 155.76 | 156.43 | 154.38 | 1785626 |
| 1731368400 | 156.06 | 2.31 | 1.50 | 153.47 | 156.13999 | 152.65 | 1992422 |
| 1731109200 | 153.75 | -0.25 | -0.16 | 153.31 | 154 | 151.28 | 1718357 |
| 1731022800 | 154 | -1.25 | -0.81 | 155.19999 | 155.75 | 152.38999 | 1771728 |
| 1730936400 | 155.25 | 5.69 | 3.80 | 153.84 | 156.97 | 152.29 | 2975887 |
| 1730850000 | 149.56 | 4.62 | 3.19 | 152.36 | 152.4 | 146.49 | 4008631 |
| 1730763600 | 144.94 | 1.81 | 1.26 | 143.72 | 146.3799 | 143.4 | 2370013 |
| 1730500800 | 143.13 | -2.34 | -1.61 | 146.4 | 147.47999 | 142.835 | 2149653 |
| 1730414400 | 145.47 | 0.71 | 0.49 | 145.97 | 146.63 | 144.69 | 2316207 |
| 1730328000 | 144.76 | -0.52 | -0.36 | 145.22999 | 146.44 | 144.27 | 2541099 |
| 1730241600 | 145.28 | -5.79 | -3.83 | 150.65 | 150.66999 | 144.9 | 2827804 |
| 1730155200 | 151.07 | -1.29 | -0.85 | 150 | 151.54 | 148.29 | 3899172 |
| 1729896000 | 152.36 | -0.52 | -0.34 | 154.28 | 154.61 | 151.93 | 1045573 |
| 1729809600 | 152.88 | -0.88 | -0.57 | 154.4 | 154.72 | 151.86 | 1548487 |
| 1729723200 | 153.76 | -4.48 | -2.83 | 157.15 | 158.63 | 152.3803 | 3439045 |
| 1729636800 | 158.24 | 1.33 | 0.85 | 157.5 | 158.57 | 156.75 | 1867190 |
| 1729550400 | 156.91 | -1.39 | -0.88 | 158.79 | 159.04 | 156.16 | 2203740 |
| 1729291200 | 158.3 | -0.01 | -0.01 | 158.57 | 159.22 | 156.94999 | 2214848 |
| 1729204800 | 158.31 | 0.41 | 0.26 | 158.41999 | 159.77782 | 157.25 | 2408990 |
| 1729118400 | 157.9 | 0.88 | 0.56 | 157.65 | 158.8 | 157.01 | 1504759 |
| 1729032000 | 157.02 | -5.48 | -3.37 | 157.93 | 159.8 | 156.81 | 2557341 |
| 1728945600 | 162.5 | -1.76 | -1.07 | 163.33 | 163.87 | 162.05 | 2085218 |
| 1728686400 | 164.26 | -0.59 | -0.36 | 164.01 | 166.85 | 163.4 | 1838741 |
| 1728600000 | 164.85 | 2.24 | 1.38 | 162.58 | 167.2345 | 161.9501 | 1990165 |
| 1728513600 | 162.61 | 2.62 | 1.64 | 159 | 163.43 | 158.4 | 2243279 |
| 1728427200 | 159.99 | -13.28 | -7.66 | 170.77 | 171.02 | 157.15 | 5057605 |
| 1728340800 | 173.27 | 1.29 | 0.75 | 171.22 | 174.46 | 170.92 | 2201216 |
| 1728081600 | 171.98 | -2.86 | -1.64 | 175.58 | 177.64 | 170.28 | 2241665 |
| 1727995200 | 174.84 | 9.46 | 5.72 | 165.79 | 175.625 | 164.47 | 3324204 |
| 1727908800 | 165.38 | -0.44 | -0.27 | 166.38999 | 166.87 | 162.44 | 2847060 |
| 1727822400 | 165.82 | 2.91 | 1.79 | 160.69999 | 166.8799 | 160.61 | 2555453 |
| 1727736000 | 162.91 | -0.74 | -0.45 | 163.25 | 164.19999 | 161.25 | 2311465 |
| 1727476800 | 163.65 | 0.21 | 0.13 | 164 | 164.94 | 162.13999 | 1555858 |
| 1727390400 | 163.44 | 1.78 | 1.10 | 160.71 | 168.57 | 160.4 | 7205257 |
| 1727304000 | 161.66 | -0.79 | -0.49 | 162.37 | 165.685 | 161.28 | 2320622 |
| 1727217600 | 162.44999 | -1.77 | -1.08 | 166.19 | 166.6167 | 162.13999 | 4662239 |
| 1727131200 | 164.22 | -0.17 | -0.10 | 162.5 | 166.43 | 162.41 | 6479261 |
| 1726872000 | 164.38999 | -1.96 | -1.18 | 164.88 | 164.97999 | 160.86 | 7789914 |
| 1726785600 | 166.35 | 1.68 | 1.02 | 166 | 168.05 | 164.81 | 2132056 |
| 1726699200 | 164.66999 | 0.8 | 0.49 | 164.59 | 167.02 | 162.27 | 2688806 |
| 1726612800 | 163.87 | 2.86 | 1.78 | 161.54 | 163.97 | 161 | 1520204 |
| 1726526400 | 161.01 | -2.57 | -1.57 | 165 | 166.09 | 159.05 | 2152082 |
| 1726267200 | 163.58 | 2.09 | 1.29 | 162.72999 | 165.81 | 161.97 | 2559409 |
| 1726180800 | 161.49 | 2.88 | 1.82 | 158.61 | 161.88 | 158.58 | 2370630 |
| 1726094400 | 158.61 | -4.93 | -3.01 | 163.18 | 163.59 | 157.22 | 3379269 |
| 1726008000 | 163.54 | 0.29 | 0.18 | 163.97 | 164.9 | 160.16999 | 2796265 |
| 1725921600 | 163.25 | -2.75 | -1.66 | 167.22 | 167.71 | 162.68 | 3639743 |
| 1725662400 | 166 | -2.46 | -1.46 | 168.95 | 170.1 | 164.8 | 2242505 |
| 1725576000 | 168.46 | -3.29 | -1.92 | 171.72 | 172.86 | 168.09 | 2879276 |
| 1725489600 | 171.75 | -2.07 | -1.19 | 174.14 | 176.775 | 171.24 | 2471350 |
| 1725403200 | 173.82 | -3.3 | -1.86 | 174.53 | 175.65 | 172.8 | 3523721 |
| 1725057600 | 177.12 | 6.15 | 3.60 | 170.34 | 177.48 | 169.51 | 3460881 |
| 1724971200 | 170.97 | 1.04 | 0.61 | 169.4 | 171.53 | 167.28 | 2338710 |
| 1724884800 | 169.93 | 0.04 | 0.02 | 169 | 171.95 | 168.08 | 2138942 |
| 1724798400 | 169.89 | -3.31 | -1.91 | 172.75 | 172.9 | 169.79 | 1657133 |
| 1724712000 | 173.2 | -2.11 | -1.20 | 177.1 | 177.572 | 172.82 | 1903230 |
| 1724452800 | 175.31 | 3.53 | 2.05 | 173.1 | 175.53 | 172.65 | 1995964 |
| 1724366400 | 171.78 | -0.19 | -0.11 | 172.01 | 173.17 | 171.04 | 2178718 |
| 1724280000 | 171.97 | 0.36 | 0.21 | 171.56 | 174.49 | 171 | 2087093 |
| 1724193600 | 171.61 | -7.29 | -4.07 | 178.4 | 178.43 | 171.55 | 2701034 |
| 1724107200 | 178.9 | -1.13 | -0.63 | 180.44 | 180.44 | 178 | 2075278 |
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
