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 | 8.73 | 5.50719152157 | 158.52 | 173.175 | 155.91 | 185484 | 162.85435946 | CS |
| 4 | 17.02 | 11.3292950809 | 150.23 | 173.175 | 148.486 | 159127 | 158.68030398 | CS |
| 12 | -1.3 | -0.771284485316 | 168.55 | 173.175 | 145.035 | 165060 | 157.13087254 | CS |
| 26 | 14.32 | 9.36376119793 | 152.93 | 179.7199 | 142.32 | 173817 | 156.88324726 | CS |
| 52 | 13.48 | 8.76633933797 | 153.77 | 179.7199 | 142.32 | 187098 | 154.9770645 | CS |
| 156 | 69.25 | 70.6632653061 | 98 | 180.84 | 88.58 | 307824 | 131.13219146 | CS |
| 260 | 115.61 | 223.876839659 | 51.64 | 180.84 | 19.99 | 322153 | 101.09320798 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 170.38 | 6.3 | 3.84 | 166.27 | 173.175 | 166.27 | 243743 |
| 1732318800 | 164.08 | 3.17 | 1.97 | 162.01 | 164.8 | 162.01 | 151405 |
| 1732232400 | 160.91 | 3.68 | 2.34 | 157.52 | 162.06 | 155.94999 | 133023 |
| 1732146000 | 157.22999 | -1.99 | -1.25 | 159.43 | 159.43 | 155.91 | 155897 |
| 1732059600 | 159.22 | -1.27 | -0.79 | 158.52 | 161.07 | 157.85 | 243351 |
| 1731973200 | 160.49 | 0.26 | 0.16 | 160.13999 | 163.07 | 159.57 | 152807 |
| 1731714000 | 160.22999 | -2.08 | -1.28 | 163 | 163 | 159.162 | 89621 |
| 1731627600 | 162.31 | 1.14 | 0.71 | 161.47999 | 163.77 | 161.41999 | 193340 |
| 1731541200 | 161.16999 | 0.09 | 0.06 | 162.4 | 163.78 | 161.1 | 132224 |
| 1731454800 | 161.08 | 0.16 | 0.10 | 159.9 | 162.21 | 159.9 | 159365 |
| 1731368400 | 160.91999 | 1.95 | 1.23 | 159.91 | 161.55 | 159.19999 | 113409 |
| 1731109200 | 158.97 | -1.24 | -0.77 | 159.41 | 159.75 | 157.41999 | 109053 |
| 1731022800 | 160.21 | -1.29 | -0.80 | 161.06 | 162.03 | 159.965 | 120181 |
| 1730936400 | 161.5 | 6.7 | 4.33 | 159.46 | 163.58 | 159.46 | 166968 |
| 1730850000 | 154.8 | 3.12 | 2.06 | 151.68 | 154.84 | 150.56 | 103704 |
| 1730763600 | 151.68 | 1.17 | 0.78 | 150.08 | 153.38999 | 150.01 | 109223 |
| 1730500800 | 150.51 | -0.06 | -0.04 | 150.85 | 152.35499 | 149.8399 | 142235 |
| 1730414400 | 150.57 | -1.86 | -1.22 | 152.6 | 153 | 149.32 | 171277 |
| 1730328000 | 152.43 | -0.54 | -0.35 | 152 | 154.97999 | 150.32 | 211353 |
| 1730241600 | 152.97 | -2.67 | -1.72 | 150.22999 | 156.4422 | 148.48599 | 280355 |
| 1730155200 | 155.63999 | 3.38 | 2.22 | 153.88 | 156.82 | 153.88 | 349385 |
| 1729896000 | 152.26 | -1.7 | -1.10 | 153.3 | 154.47389 | 151.74 | 174502 |
| 1729809600 | 153.96 | 2.18 | 1.44 | 153.12 | 153.96 | 151.69999 | 141410 |
| 1729723200 | 151.78 | -0.22 | -0.14 | 152.56 | 154.36 | 151.72999 | 132110 |
| 1729636800 | 152 | -0.11 | -0.07 | 152.08 | 152.88999 | 151.18 | 175766 |
| 1729550400 | 152.11 | -5.18 | -3.29 | 156.52 | 156.6 | 151.965 | 195879 |
| 1729291200 | 157.29 | -1.14 | -0.72 | 159.09 | 159.09 | 156.27 | 157671 |
| 1729204800 | 158.43 | 0.5 | 0.32 | 159.16 | 159.16 | 156.2501 | 113999 |
| 1729118400 | 157.93 | 3.14 | 2.03 | 156.59 | 159.32 | 155.49 | 101460 |
| 1729032000 | 154.79 | 0.01 | 0.01 | 154.44 | 158.79 | 154.35 | 167109 |
| 1728945600 | 154.78 | -0.39 | -0.25 | 154.32 | 154.94 | 154.05 | 113808 |
| 1728686400 | 155.16999 | 2.16 | 1.41 | 153.01 | 155.62 | 153.01 | 134001 |
| 1728600000 | 153.01 | -0.27 | -0.18 | 152.1 | 153.24 | 151.44 | 109639 |
| 1728513600 | 153.28 | -1.61 | -1.04 | 154.06 | 155.01 | 150.69999 | 118038 |
| 1728427200 | 154.88999 | -0.61 | -0.39 | 155.1 | 156.285 | 153.3024 | 138050 |
| 1728340800 | 155.5 | -2.56 | -1.62 | 156.94 | 157.04499 | 154.65 | 116618 |
| 1728081600 | 158.06 | 2.83 | 1.82 | 157.36 | 159.79 | 156.76 | 136225 |
| 1727995200 | 155.22999 | -2.85 | -1.80 | 156.46 | 157.19999 | 154.63999 | 108845 |
| 1727908800 | 158.08 | -3.96 | -2.44 | 161.27 | 161.63999 | 158.03 | 98163 |
| 1727822400 | 162.04 | -0.38 | -0.23 | 162.52 | 162.76 | 159.84 | 130662 |
| 1727736000 | 162.41999 | -0.45 | -0.28 | 161.4 | 163.19999 | 160.66999 | 137243 |
| 1727476800 | 162.87 | 1 | 0.62 | 164.21 | 165.51 | 161.11 | 127812 |
| 1727390400 | 161.87 | 0.76 | 0.47 | 161.72999 | 164.28 | 160.65 | 279808 |
| 1727304000 | 161.11 | 0.26 | 0.16 | 165 | 165 | 160.495 | 197174 |
| 1727217600 | 160.85 | 1.39 | 0.87 | 160.61 | 161.51 | 159.36 | 109443 |
| 1727131200 | 159.46 | 0.97 | 0.61 | 159.16999 | 159.99 | 157.19 | 138124 |
| 1726872000 | 158.49 | -3.43 | -2.12 | 160.94 | 160.94 | 157.49 | 359276 |
| 1726785600 | 161.91999 | 4.32 | 2.74 | 160.87 | 161.97999 | 159.69999 | 142397 |
| 1726699200 | 157.6 | -0.01 | -0.01 | 158 | 162.08 | 156.555 | 134396 |
| 1726612800 | 157.61 | 1.5 | 0.96 | 157.47 | 159.995 | 156.49 | 168521 |
| 1726526400 | 156.11 | 3.9 | 2.56 | 152.93 | 156.9 | 152.56 | 248764 |
| 1726267200 | 152.21 | 2.94 | 1.97 | 151.18 | 154.22 | 149.55 | 150710 |
| 1726180800 | 149.27 | 0.82 | 0.55 | 148.91 | 150.41999 | 147.81 | 157304 |
| 1726094400 | 148.44999 | -1.32 | -0.88 | 148.58 | 149.09 | 146.43 | 252622 |
| 1726008000 | 149.77 | -7.02 | -4.48 | 156.13999 | 156.13999 | 145.035 | 429472 |
| 1725921600 | 156.79 | -0.49 | -0.31 | 157.09 | 158.07 | 155.57 | 170644 |
| 1725662400 | 157.28 | -3.74 | -2.32 | 160.36 | 161.975 | 156.61 | 139662 |
| 1725576000 | 161.02 | -1.39 | -0.86 | 163.34 | 163.34 | 160.28 | 125594 |
| 1725489600 | 162.41 | -4.22 | -2.53 | 165.81 | 166.38999 | 162.38 | 188739 |
| 1725403200 | 166.63 | -3.47 | -2.04 | 168.55 | 170.42 | 166.61 | 150042 |
| 1725057600 | 170.1 | 0.62 | 0.37 | 170.49 | 171 | 168.635 | 132693 |
| 1724971200 | 169.48 | 1.28 | 0.76 | 169.45 | 170.55 | 166.65199 | 171223 |
| 1724884800 | 168.2 | -0.09 | -0.05 | 166.55 | 168.76 | 166.55 | 96675 |
| 1724798400 | 168.29 | -0.49 | -0.29 | 167.97 | 169.25 | 167.3 | 103203 |
| 1724712000 | 168.78 | -0.69 | -0.41 | 169.93 | 171.845 | 168.75 | 140896 |
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
