Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17.91 | 12.0064356104 | 149.17 | 167.4 | 147.05 | 4868284 | 158.85854973 | DR |
| 4 | 10.78 | 6.89699296225 | 156.3 | 167.4 | 145.2413 | 4189575 | 155.35908681 | DR |
| 12 | 42.62 | 34.243933794 | 124.46 | 172.65 | 124.29 | 4300800 | 154.6616328 | DR |
| 26 | 50.09 | 42.8156252671 | 116.99 | 172.65 | 99.5 | 4734161 | 137.56716924 | DR |
| 52 | 97.08 | 138.685714286 | 70 | 172.65 | 55 | 4394606 | 116.00032768 | DR |
| 156 | 96.04 | 135.191441441 | 71.04 | 172.65 | 34.35 | 5740908 | 70.92432683 | DR |
| 260 | 55.18 | 49.3118856122 | 111.9 | 372.6999 | 34.35 | 5477454 | 111.94594001 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752792000 | 167.08 | 5.78 | 3.58 | 161.83 | 167.4 | 159.22999 | 5094460 |
| 1752705600 | 161.3 | 3.04 | 1.92 | 158.5 | 164.83 | 156.41999 | 7759659 |
| 1752619200 | 158.26 | 7.14 | 4.72 | 154 | 158.56 | 150.69999 | 5082513 |
| 1752532800 | 151.12 | 2.86 | 1.93 | 148.47 | 152.29 | 148 | 3529692 |
| 1752273600 | 148.26 | -1.14 | -0.76 | 149.16999 | 150 | 147.05 | 2875095 |
| 1752187200 | 149.4 | -3.34 | -2.19 | 153.09 | 153.12 | 145.2413 | 5445543 |
| 1752100800 | 152.74 | 3.63 | 2.43 | 150.805 | 154.93 | 148.41999 | 3987911 |
| 1752014400 | 149.11 | -2 | -1.32 | 153 | 153.35 | 145.93 | 3724765 |
| 1751928000 | 151.11 | 1.64 | 1.10 | 149.9 | 153 | 148.3 | 2446875 |
| 1751576640 | 149.47 | 0.05 | 0.03 | 150 | 149.47 | 147.52 | 2312365 |
| 1751496000 | 149.41999 | -1.08 | -0.72 | 150 | 151.815 | 147.81 | 3445052 |
| 1751409600 | 150.5 | -9.44 | -5.90 | 159 | 159.69 | 149 | 6450124 |
| 1751323200 | 159.94 | 0.63 | 0.40 | 159 | 162.1 | 157.44999 | 4680949 |
| 1751064000 | 159.31 | 0.8 | 0.50 | 158.5 | 161.75 | 156.1021 | 4606657 |
| 1750977600 | 158.51 | 2.7 | 1.73 | 157.19999 | 159.16 | 155.83 | 3794377 |
| 1750891200 | 155.81 | -2.48 | -1.57 | 158.27 | 159.80189 | 155.5 | 3561354 |
| 1750804800 | 158.29 | 4.77 | 3.11 | 156.79 | 160.27 | 155.51 | 5000561 |
| 1750718400 | 153.52 | 0.12 | 0.08 | 153.19999 | 154.51499 | 149.84 | 2630328 |
| 1750459200 | 153.4 | -2.29 | -1.47 | 156.3 | 156.83 | 153.04499 | 3173638 |
| 1750286400 | 155.69 | -1.58 | -1.00 | 157.55 | 158.46 | 154.53 | 2758124 |
| 1750200000 | 157.27 | -0.92 | -0.58 | 159.1 | 160 | 156.47 | 3299871 |
| 1750113600 | 158.19 | 3.81 | 2.47 | 155.97 | 160.6 | 155.91999 | 4101750 |
| 1749854400 | 154.38 | -0.25 | -0.16 | 152.91 | 157.1299 | 152.91 | 4955547 |
| 1749768000 | 154.63 | 0.19 | 0.12 | 153.19999 | 154.91999 | 152.52 | 3370565 |
| 1749681600 | 154.44 | -2.43 | -1.55 | 155.69999 | 156.24 | 154.02 | 4783239 |
| 1749595200 | 156.87 | -7.71 | -4.68 | 162 | 162.38 | 154.69399 | 5610284 |
| 1749508800 | 164.58 | -1.03 | -0.62 | 164.63999 | 165.97 | 162.07 | 1658024 |
| 1749249600 | 165.61 | -4.79 | -2.81 | 172 | 172.09 | 164.37 | 4357886 |
| 1749163200 | 170.4 | 2.24 | 1.33 | 169.96 | 172.65 | 168.75 | 3623628 |
| 1749076800 | 168.16 | 2.39 | 1.44 | 166.75 | 170 | 166.1 | 3133345 |
| 1748990400 | 165.77 | 0.67 | 0.41 | 166.65 | 167.97 | 164.27 | 3459989 |
| 1748904000 | 165.1 | 4.73 | 2.95 | 160.84 | 165.15 | 160.29 | 3276156 |
| 1748644800 | 160.37 | -0.84 | -0.52 | 163.15 | 163.16 | 157.91999 | 5670425 |
| 1748558400 | 161.21 | -3.71 | -2.25 | 166 | 166.8146 | 160.38 | 4300651 |
| 1748472000 | 164.91999 | -0.32 | -0.19 | 166.79 | 167.645 | 164.19999 | 4765863 |
| 1748385600 | 165.24 | 1.18 | 0.72 | 166.375 | 169.28 | 164.51 | 6393360 |
| 1748040000 | 164.06 | 3.37 | 2.10 | 159.33 | 165.9 | 157.3 | 3655920 |
| 1747953600 | 160.69 | -2.57 | -1.57 | 161.1 | 162.74 | 160.305 | 3032957 |
| 1747867200 | 163.26 | 0.85 | 0.52 | 162.61 | 164.99 | 161.68 | 2848660 |
| 1747780800 | 162.41 | -0.31 | -0.19 | 163.19999 | 163.6 | 161.02 | 2319338 |
| 1747694400 | 162.72 | 1.21 | 0.75 | 159.58 | 162.97999 | 158 | 3966311 |
| 1747435200 | 161.51 | -3.12 | -1.90 | 165 | 165.31 | 161.28 | 3693533 |
| 1747348800 | 164.63 | 1.45 | 0.89 | 162 | 164.71 | 160.44999 | 6285046 |
| 1747262400 | 163.18 | 9.05 | 5.87 | 158.88 | 163.26 | 156.59 | 11196261 |
| 1747176000 | 154.13 | 11.68 | 8.20 | 152.19999 | 155.52 | 147.2561 | 12343976 |
| 1747089600 | 142.44999 | 3.28 | 2.36 | 143 | 143.97999 | 139.12 | 7177721 |
| 1746830400 | 139.16999 | -6.65 | -4.56 | 142.19 | 143.2575 | 138.24 | 4673851 |
| 1746744000 | 145.82 | 3.29 | 2.31 | 144.4 | 147.13999 | 144.245 | 3536715 |
| 1746657600 | 142.53 | 0.06 | 0.04 | 142.47999 | 144.13 | 140.225 | 4374967 |
| 1746571200 | 142.47 | -0.03 | -0.02 | 140.66999 | 143.4 | 139.8 | 3287395 |
| 1746484800 | 142.5 | 0.72 | 0.51 | 140 | 143.4 | 140 | 2633577 |
| 1746225600 | 141.78 | 4.47 | 3.26 | 139.56 | 143.57 | 138.75 | 3898695 |
| 1746139200 | 137.31 | 3.26 | 2.43 | 136.19 | 138.97 | 135.66 | 3207636 |
| 1746052800 | 134.05 | 0.13 | 0.10 | 131 | 134.28 | 129.16999 | 3207466 |
| 1745966400 | 133.91999 | 3.64 | 2.79 | 131 | 134.27 | 130.22999 | 3583815 |
| 1745880000 | 130.28 | 2.52 | 1.97 | 129 | 130.6089 | 127.2125 | 3238809 |
| 1745620800 | 127.76 | 3.53 | 2.84 | 124.46 | 128.72999 | 124.29 | 3518656 |
| 1745534400 | 124.23 | 3.78 | 3.14 | 120.94 | 125.16 | 120.01 | 6043163 |
| 1745448000 | 120.45 | 1.93 | 1.63 | 124.035 | 125.44 | 120.3 | 4446363 |
| 1745361600 | 118.52 | 1.99 | 1.71 | 117 | 120.38 | 116.53 | 3610175 |
| 1745275200 | 116.53 | -4.44 | -3.67 | 119.7 | 120.7 | 114.6 | 2923397 |
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
