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 | 6.775 | 4.02734433051 | 168.225 | 183.83 | 163.4119 | 246138 | 176.95881701 | CS |
| 4 | 16.17 | 10.180696342 | 158.83 | 183.83 | 141.82 | 267990 | 163.22403443 | CS |
| 12 | 27.19 | 18.3952371287 | 147.81 | 183.83 | 139.545 | 238500 | 160.42782402 | CS |
| 26 | 29.41 | 20.2005632255 | 145.59 | 183.83 | 130.41 | 259355 | 152.32475926 | CS |
| 52 | 88.84 | 103.110492108 | 86.16 | 183.83 | 83.97 | 246297 | 133.97911489 | CS |
| 156 | 113.23 | 183.309049701 | 61.77 | 183.83 | 41.66 | 213597 | 92.17558809 | CS |
| 260 | 126.29 | 259.269143913 | 48.71 | 183.83 | 25.5 | 218518 | 74.21328937 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 175 | -3.98 | -2.22 | 180.1 | 180.79 | 174.04 | 175238 |
| 1732664400 | 178.98 | -2.58 | -1.42 | 179.725 | 180.085 | 176.375 | 322386 |
| 1732578000 | 181.56 | 5.55 | 3.15 | 179.45 | 183.83 | 178.39 | 360184 |
| 1732318800 | 176.01 | 3.46 | 2.01 | 174.875 | 176.35 | 173.22 | 255475 |
| 1732232400 | 172.55 | 5.93 | 3.56 | 168.58 | 173.85 | 167.95 | 161740 |
| 1732146000 | 166.62 | -1.44 | -0.86 | 168.225 | 168.225 | 163.4119 | 130904 |
| 1732059600 | 168.06 | 4.08 | 2.49 | 160.76 | 168.4 | 160.76 | 150473 |
| 1731973200 | 163.97999 | 0.91 | 0.56 | 162.66 | 166 | 162.63 | 187203 |
| 1731714000 | 163.07 | -0.34 | -0.21 | 163.8243 | 164.03 | 161.38999 | 149619 |
| 1731627600 | 163.41 | -4.15 | -2.48 | 168.48 | 169.175 | 162.74 | 229164 |
| 1731541200 | 167.56 | 3 | 1.82 | 166.47 | 170.28 | 165.88999 | 249919 |
| 1731454800 | 164.56 | -3.85 | -2.29 | 167 | 169.9357 | 162.63999 | 154768 |
| 1731368400 | 168.41 | -0.68 | -0.40 | 170.8 | 170.92 | 167.5 | 258643 |
| 1731109200 | 169.09 | 2.77 | 1.67 | 167.26 | 169.47 | 166.57 | 343593 |
| 1731022800 | 166.32 | 2.05 | 1.25 | 162.625 | 166.61 | 161.79 | 290882 |
| 1730936400 | 164.27 | 8.67 | 5.57 | 160.36 | 169.86 | 158.82499 | 473981 |
| 1730850000 | 155.6 | 7.68 | 5.19 | 148.32 | 155.91999 | 147.61 | 322670 |
| 1730763600 | 147.91999 | 2.72 | 1.87 | 144.63999 | 150.32499 | 143.5401 | 292418 |
| 1730500800 | 145.19999 | 1.71 | 1.19 | 144.41999 | 146.19 | 141.82 | 272589 |
| 1730414400 | 143.49 | -15.48 | -9.74 | 152.86 | 152.86 | 143.13999 | 567386 |
| 1730328000 | 158.97 | -0.28 | -0.18 | 158.83 | 160.96 | 158.19 | 185795 |
| 1730241600 | 159.25 | -0.65 | -0.41 | 157.46 | 159.685 | 157.2601 | 191895 |
| 1730155200 | 159.9 | 2.67 | 1.70 | 159.435 | 161.22 | 158.5 | 232402 |
| 1729896000 | 157.22999 | -0.29 | -0.18 | 158.26 | 159.54 | 156.4338 | 131174 |
| 1729809600 | 157.52 | -0.17 | -0.11 | 157.5 | 158.29 | 156.07 | 209200 |
| 1729723200 | 157.69 | -0.6 | -0.38 | 157.13 | 159.87 | 155.91 | 125300 |
| 1729636800 | 158.29 | -2.44 | -1.52 | 158.74 | 160.71 | 157.09 | 282946 |
| 1729550400 | 160.72999 | -3.24 | -1.98 | 163.94 | 165.26 | 159.82 | 331712 |
| 1729291200 | 163.97 | -7.76 | -4.52 | 172.07 | 172.07 | 163.72 | 334086 |
| 1729204800 | 171.73 | -0.01 | -0.01 | 173 | 173.46 | 171.039 | 175759 |
| 1729118400 | 171.74 | 2.58 | 1.53 | 170.35 | 173.3 | 169.86 | 240855 |
| 1729032000 | 169.16 | -0.55 | -0.32 | 169.5 | 170.6999 | 167.6421 | 174643 |
| 1728945600 | 169.71 | 0.91 | 0.54 | 169.11 | 171.6 | 168.95 | 135384 |
| 1728686400 | 168.8 | 4.72 | 2.88 | 164.13 | 169.52 | 164.13 | 346855 |
| 1728600000 | 164.08 | -1.64 | -0.99 | 161.5885 | 164.08 | 161.0583 | 153365 |
| 1728513600 | 165.72 | 3.52 | 2.17 | 162.24 | 166.9199 | 160.85 | 149731 |
| 1728427200 | 162.19999 | 0.92 | 0.57 | 161.34 | 163.72 | 161 | 121235 |
| 1728340800 | 161.28 | -0.99 | -0.61 | 160.84 | 162.25 | 158.58 | 94975 |
| 1728081600 | 162.27 | 3.67 | 2.31 | 162.9499 | 164.6113 | 158.675 | 193453 |
| 1727995200 | 158.6 | -1.16 | -0.73 | 158.375 | 159.1232 | 157.13999 | 152592 |
| 1727908800 | 159.76 | 1.23 | 0.78 | 157.08 | 159.845 | 157.08 | 113359 |
| 1727822400 | 158.53 | -0.93 | -0.58 | 159.28 | 160.25 | 156.96 | 150758 |
| 1727735520 | 159.46 | 0.42 | 0.26 | 157.675 | 160.02 | 156.74 | 182559 |
| 1727476800 | 159.04 | 1.01 | 0.64 | 159.96 | 161.63 | 157.77 | 163601 |
| 1727390400 | 158.03 | -1.86 | -1.16 | 162.41999 | 162.63 | 158.01 | 166199 |
| 1727304000 | 159.88999 | -1.84 | -1.14 | 162.05 | 163.06 | 159.47999 | 213963 |
| 1727217600 | 161.72999 | -0.36 | -0.22 | 162.31 | 163.35579 | 160.8 | 291874 |
| 1727131200 | 162.09 | -0.48 | -0.30 | 163.63 | 164.57 | 160.47 | 243550 |
| 1726872000 | 162.57 | -0.54 | -0.33 | 163.11 | 165.13 | 161.01 | 911273 |
| 1726785600 | 163.11 | 8.26 | 5.33 | 159.88999 | 164.02 | 157.7289 | 387757 |
| 1726699200 | 154.85 | -0.22 | -0.14 | 155.1 | 159.60749 | 153.52 | 324414 |
| 1726612800 | 155.07 | 1.27 | 0.83 | 155.41 | 156.59 | 152.65 | 164499 |
| 1726526400 | 153.8 | 2.8 | 1.85 | 151.16999 | 154.465 | 150 | 217963 |
| 1726267200 | 151 | 2.22 | 1.49 | 150.76 | 152.94 | 149.12 | 194871 |
| 1726180800 | 148.78 | 4.17 | 2.88 | 145.47 | 148.88 | 144.02 | 202821 |
| 1726094400 | 144.61 | 2.75 | 1.94 | 141.46 | 145.47 | 139.54499 | 233762 |
| 1726008000 | 141.86 | -0.95 | -0.67 | 142.57499 | 143.71 | 140.27 | 171734 |
| 1725921600 | 142.81 | 1.96 | 1.39 | 141.3 | 144.245 | 140.51 | 230304 |
| 1725662400 | 140.85 | -4.94 | -3.39 | 146.97999 | 147.29 | 140.72999 | 176370 |
| 1725576000 | 145.79 | -1.87 | -1.27 | 146.97999 | 146.97999 | 143.37 | 177312 |
| 1725489600 | 147.66 | -1.13 | -0.76 | 147.81 | 149.25 | 145.7901 | 253709 |
| 1725403200 | 148.79 | -14.35 | -8.80 | 160.6 | 160.78 | 147.84 | 299388 |
| 1725057600 | 163.13999 | 4.29 | 2.70 | 159.69 | 163.38 | 158.52 | 237927 |
| 1724971200 | 158.85 | 0.54 | 0.34 | 159.47 | 162.22999 | 157.06209 | 123002 |
| 1724884800 | 158.31 | -0.79 | -0.50 | 160.51 | 160.51159 | 157.815 | 212765 |
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
