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 | -0.452 | -0.285764863566 | 158.172 | 159.04 | 153.99 | 591990 | 155.6344954 | CS |
| 4 | -7.245 | -4.39184069348 | 164.965 | 165.355 | 149.62 | 1105589 | 157.34481911 | CS |
| 12 | 29.94 | 23.430896854 | 127.78 | 171.31 | 127.78 | 1222936 | 153.29521956 | CS |
| 26 | 35.64 | 29.1939711664 | 122.08 | 171.31 | 104.235 | 1244913 | 132.76268355 | CS |
| 52 | 46.99 | 42.4365573919 | 110.73 | 171.31 | 104.235 | 1132955 | 126.97662021 | CS |
| 156 | 56.89 | 56.4216998909 | 100.83 | 171.31 | 82 | 1177650 | 110.44224274 | CS |
| 260 | 68.38 | 76.5390642489 | 89.34 | 171.31 | 54.21 | 1043312 | 104.73330004 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 157.72 | 2.72 | 1.75 | 154.52 | 158.38999 | 153.91 | 917613 |
| 1735861200 | 155 | -0.33 | -0.21 | 155.51 | 156.33 | 153.99 | 516082 |
| 1735688400 | 155.33 | 0 | 0.00 | 155.99 | 156.88 | 154.665 | 474037 |
| 1735602000 | 155.33 | -1.59 | -1.01 | 155.71 | 156.1 | 154.03 | 817249 |
| 1735342800 | 156.91999 | -1.79 | -1.13 | 158.172 | 159.04 | 156.1 | 560591 |
| 1735256400 | 158.71 | 1.43 | 0.91 | 156.16999 | 158.82 | 156.16999 | 710354 |
| 1735077840 | 157.28 | 1.47 | 0.94 | 156.13999 | 157.28 | 155.34 | 242890 |
| 1734997200 | 155.81 | 0.76 | 0.49 | 154.03 | 155.82 | 153.4 | 764251 |
| 1734738000 | 155.05 | 4.19 | 2.78 | 150.72 | 155.22999 | 150.72 | 3723912 |
| 1734651600 | 150.86 | -1.56 | -1.02 | 153.885 | 154.62 | 149.62 | 1501863 |
| 1734565200 | 152.41999 | -5.48 | -3.47 | 157.1 | 158.035 | 152.31 | 1731412 |
| 1734478800 | 157.9 | -2.51 | -1.56 | 158.61 | 159.69 | 157.16 | 1016979 |
| 1734392400 | 160.41 | -0.08 | -0.05 | 159.57 | 160.66 | 158.91 | 1139963 |
| 1734133200 | 160.49 | 0.12 | 0.07 | 160.75 | 161.26 | 159.04 | 1638049 |
| 1734046800 | 160.37 | -1.14 | -0.71 | 162.29 | 162.77 | 160.061 | 814065 |
| 1733960400 | 161.51 | 0.6 | 0.37 | 162.71 | 162.71 | 161.13999 | 893826 |
| 1733874000 | 160.91 | -0.62 | -0.38 | 160.82 | 162.22999 | 160.01 | 1044527 |
| 1733787600 | 161.53 | -1.87 | -1.14 | 163.225 | 163.69999 | 159.655 | 1085719 |
| 1733528400 | 163.4 | -2.14 | -1.29 | 164.965 | 165.35499 | 162.63 | 1224834 |
| 1733442000 | 165.54 | -0.22 | -0.13 | 165.55 | 166.88999 | 164.78 | 761674 |
| 1733355600 | 165.76 | 0.31 | 0.19 | 165.51 | 166.315 | 164.22999 | 1044258 |
| 1733269200 | 165.44999 | -1.5 | -0.90 | 167.59 | 167.77 | 164.80699 | 1233944 |
| 1733182800 | 166.94999 | -2.33 | -1.38 | 169.95 | 169.95 | 166.59 | 988362 |
| 1732917840 | 169.28 | -0.82 | -0.48 | 170.92 | 171.31 | 168.94 | 521755 |
| 1732750800 | 170.1 | 1.18 | 0.70 | 169.93 | 170.93 | 168.77 | 1146264 |
| 1732664400 | 168.92 | 1.87 | 1.12 | 167.02 | 169.01 | 165.21 | 1225098 |
| 1732578000 | 167.05 | 1.87 | 1.13 | 166.46 | 167.4 | 164.93 | 2681944 |
| 1732318800 | 165.18 | 1.4 | 0.85 | 164.26499 | 165.41999 | 163.53529 | 777180 |
| 1732232400 | 163.78 | 1.6 | 0.99 | 162.9 | 164.71 | 162.11 | 697403 |
| 1732146000 | 162.18 | -0.44 | -0.27 | 162.85 | 162.85 | 160.53 | 995396 |
| 1732059600 | 162.62 | -0.8 | -0.49 | 162.335 | 163.16 | 162.19 | 1284647 |
| 1731973200 | 163.41999 | 2.74 | 1.71 | 160.57499 | 164.33 | 160.2391 | 995606 |
| 1731714000 | 160.68 | 0.53 | 0.33 | 160.6 | 161.57 | 159.7044 | 975847 |
| 1731627600 | 160.15 | -0.49 | -0.31 | 163.15 | 163.27 | 159.28 | 972582 |
| 1731541200 | 160.63999 | -1.63 | -1.00 | 162.04499 | 163.44999 | 160.56 | 796171 |
| 1731454800 | 162.27 | -0.44 | -0.27 | 162.38999 | 162.75 | 160.78 | 907865 |
| 1731368400 | 162.71 | 3.98 | 2.51 | 160.81 | 163.388 | 160.81 | 760714 |
| 1731109200 | 158.72999 | 2.3 | 1.47 | 156.5 | 159.76 | 155.78 | 1212074 |
| 1731022800 | 156.43 | -4.36 | -2.71 | 159.36 | 160.44999 | 156.36 | 1147409 |
| 1730936400 | 160.79 | 14.34 | 9.79 | 157.44 | 161.76 | 156.995 | 2330040 |
| 1730850000 | 146.44999 | 1.1 | 0.76 | 144.57 | 146.49 | 143.22999 | 1153471 |
| 1730763600 | 145.35 | 1.06 | 0.73 | 144.01 | 146.13 | 143.11 | 1030167 |
| 1730500800 | 144.29 | -3.93 | -2.65 | 148.25 | 148.74 | 144.12 | 1538418 |
| 1730414400 | 148.22 | -0.83 | -0.56 | 150.22 | 151.585 | 147.8903 | 1150274 |
| 1730328000 | 149.05 | 0.03 | 0.02 | 149.76 | 150.94 | 148.44999 | 1023236 |
| 1730241600 | 149.02 | 0.86 | 0.58 | 148.34 | 149.53989 | 147.84 | 968455 |
| 1730155200 | 148.16 | 3.25 | 2.24 | 146.69 | 148.52 | 146.625 | 911216 |
| 1729896000 | 144.91 | -2.49 | -1.69 | 147.31 | 147.405 | 144.38999 | 1496976 |
| 1729809600 | 147.4 | 10.04 | 7.31 | 144.76499 | 148.675 | 143.41 | 2684426 |
| 1729723200 | 137.36 | 1.18 | 0.87 | 135.58 | 137.58 | 135.58 | 1989816 |
| 1729636800 | 136.18 | -1.32 | -0.96 | 136.785 | 137.9 | 135.86 | 900071 |
| 1729550400 | 137.5 | -1.01 | -0.73 | 138.43 | 138.84 | 136.94 | 1026975 |
| 1729291200 | 138.51 | 0.36 | 0.26 | 138.76 | 139.4 | 137.32 | 3790569 |
| 1729204800 | 138.15 | 2.02 | 1.48 | 136.94999 | 138.19999 | 136.24 | 1398445 |
| 1729118400 | 136.13 | 2.99 | 2.25 | 133.63999 | 136.47 | 133.22 | 1816936 |
| 1729032000 | 133.13999 | 2.98 | 2.29 | 131.05 | 135.37 | 131 | 1477342 |
| 1728945600 | 130.16 | 0.21 | 0.16 | 129.91 | 130.85 | 129.185 | 904288 |
| 1728686400 | 129.94999 | 3.21 | 2.53 | 127.78 | 129.96 | 127.78 | 1089463 |
| 1728600000 | 126.74 | -1.54 | -1.20 | 127.95 | 128.29 | 126.09 | 2029370 |
| 1728513600 | 128.28 | 3.38 | 2.71 | 127.1 | 129.11 | 126.27 | 1314974 |
| 1728427200 | 124.9 | -0.47 | -0.37 | 125.095 | 125.84 | 124.83 | 622973 |
| 1728340800 | 125.37 | -1.76 | -1.38 | 126.66 | 126.98 | 125.11 | 613536 |
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
