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 | -2.03 | -1.22777307367 | 165.34 | 166.53 | 161.45 | 1707262 | 163.10343032 | CS |
| 4 | -11.95 | -6.81844117311 | 175.26 | 181.85 | 161.45 | 2296610 | 169.14429194 | CS |
| 12 | -26.9 | -14.1422638137 | 190.21 | 196.55 | 161.45 | 2417091 | 175.86348201 | CS |
| 26 | -12.13 | -6.91404468764 | 175.44 | 200.33 | 161.45 | 2081744 | 180.32931217 | CS |
| 52 | -32.61 | -16.6445487954 | 195.92 | 200.5341 | 144.8 | 2515012 | 176.03374731 | CS |
| 156 | -78.98 | -32.5973007553 | 242.29 | 243.24 | 124.1483 | 2217470 | 173.76536424 | CS |
| 260 | 30.83 | 23.2714371981 | 132.48 | 249.27 | 90.14 | 2073399 | 168.9491114 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 163.31 | 0.7 | 0.43 | 162.175 | 163.87 | 160.59 | 2181728 |
| 1735861200 | 162.61 | -0.32 | -0.20 | 164.85 | 165.66 | 162 | 2236147 |
| 1735688400 | 162.93 | 0.69 | 0.43 | 162.9 | 163.75 | 161.87 | 1327446 |
| 1735602000 | 162.24 | -2.36 | -1.43 | 163.51 | 164.05 | 161.44999 | 1505669 |
| 1735342800 | 164.6 | -0.92 | -0.56 | 165.34 | 166.53 | 163.52 | 1759786 |
| 1735256400 | 165.52 | 0.82 | 0.50 | 163.72 | 165.79 | 163.02 | 2167177 |
| 1735077840 | 164.69999 | 0.42 | 0.26 | 163.69999 | 165.04 | 162.74 | 1023641 |
| 1734997200 | 164.28 | -0.56 | -0.34 | 164.84 | 164.84 | 162.72999 | 2416418 |
| 1734738000 | 164.84 | 1.32 | 0.81 | 164.03 | 166.3899 | 163.52959 | 5821519 |
| 1734651600 | 163.52 | -3.49 | -2.09 | 166.69999 | 167.4399 | 163.37 | 3713659 |
| 1734565200 | 167.01 | -3.78 | -2.21 | 170.12 | 170.935 | 166.9 | 2671892 |
| 1734478800 | 170.79 | -5.02 | -2.86 | 175.46 | 177.315 | 169.52 | 2964422 |
| 1734392400 | 175.81 | -2.37 | -1.33 | 178.07 | 179.29 | 175.79 | 1940650 |
| 1734133200 | 178.18 | -0.66 | -0.37 | 179.91 | 181.85 | 176.625 | 1607686 |
| 1734046800 | 178.84 | 1.67 | 0.94 | 177.135 | 179.7 | 176.76 | 1907496 |
| 1733960400 | 177.17 | 0.46 | 0.26 | 176.125 | 178.375 | 176.125 | 1747134 |
| 1733874000 | 176.71 | -1.44 | -0.81 | 177.8 | 178.51 | 176.2 | 1634037 |
| 1733787600 | 178.15 | 1.69 | 0.96 | 175.89 | 179.7829 | 175.08 | 2386698 |
| 1733528400 | 176.46 | 1.69 | 0.97 | 175.26 | 177.55 | 175.085 | 2507499 |
| 1733442000 | 174.77 | -0.55 | -0.31 | 174.91 | 176.11 | 173.72 | 2405726 |
| 1733355600 | 175.32 | -1.62 | -0.92 | 175.67 | 178.5 | 175 | 2607218 |
| 1733269200 | 176.94 | 0.13 | 0.07 | 177.3507 | 181.4 | 176.555 | 2640166 |
| 1733182800 | 176.81 | 1.56 | 0.89 | 175.78 | 176.91 | 173.73 | 2377723 |
| 1732917840 | 175.25 | -1.49 | -0.84 | 177.165 | 177.805 | 175.24 | 1502434 |
| 1732750800 | 176.74 | 1.04 | 0.59 | 176.35 | 179.27 | 176.35 | 2271774 |
| 1732664400 | 175.7 | -3.01 | -1.68 | 178.235 | 178.49 | 174.84 | 2507097 |
| 1732578000 | 178.71 | 1.75 | 0.99 | 177.43 | 178.8 | 176.27 | 4526236 |
| 1732318800 | 176.96 | 0.25 | 0.14 | 177.355 | 178.07 | 176.28 | 1815990 |
| 1732232400 | 176.71 | 1.04 | 0.59 | 175.97 | 177.66 | 174.55 | 1980453 |
| 1732146000 | 175.67 | 0.11 | 0.06 | 176.145 | 177.41 | 173.83 | 2136400 |
| 1732059600 | 175.56 | -0.86 | -0.49 | 174.09 | 176.5 | 173.235 | 2086929 |
| 1731973200 | 176.42 | 1.28 | 0.73 | 174.585 | 177.2 | 173.66 | 3121704 |
| 1731714000 | 175.14 | 0.51 | 0.29 | 172.57 | 177.065 | 170.75 | 3424892 |
| 1731627600 | 174.63 | -2.41 | -1.36 | 178.525 | 178.57 | 173.81 | 2951748 |
| 1731541200 | 177.04 | 3.08 | 1.77 | 176.915 | 177.5 | 174.94 | 2332884 |
| 1731454800 | 173.96 | -2.19 | -1.24 | 175.39 | 176.51 | 173.75 | 2701688 |
| 1731368400 | 176.15 | -0.67 | -0.38 | 177.83 | 178.375 | 175 | 3397351 |
| 1731109200 | 176.82 | 2.57 | 1.47 | 174.25 | 177.0964 | 173.52 | 3233280 |
| 1731022800 | 174.25 | 3.88 | 2.28 | 172.12 | 174.785 | 169.64 | 3716772 |
| 1730936400 | 170.37 | -4.9 | -2.80 | 177.995 | 178.65 | 169.31 | 5314609 |
| 1730850000 | 175.27 | 0.09 | 0.05 | 174.8 | 176.8 | 172.25 | 2451592 |
| 1730763600 | 175.18 | -6.77 | -3.72 | 176.5 | 179.1745 | 173.59 | 4159985 |
| 1730500800 | 181.95 | 3.17 | 1.77 | 179.36 | 183.11 | 179.2 | 2788420 |
| 1730414400 | 178.78 | -3.96 | -2.17 | 181.25 | 181.58 | 178.75 | 2062325 |
| 1730328000 | 182.74 | 1.47 | 0.81 | 180.57 | 183.81 | 180.12 | 1933350 |
| 1730241600 | 181.27 | -1.49 | -0.82 | 183.45 | 184.405 | 181.04 | 1669109 |
| 1730155200 | 182.76 | 2.75 | 1.53 | 181.53 | 183.1 | 180.96 | 1856867 |
| 1729896000 | 180.01 | -1.49 | -0.82 | 181.56 | 182.03 | 179.67 | 2622919 |
| 1729809600 | 181.5 | -7.49 | -3.96 | 187.91 | 187.91 | 180.06 | 4419825 |
| 1729723200 | 188.99 | -0.52 | -0.27 | 189.4 | 189.98 | 187.56 | 1336564 |
| 1729636800 | 189.51 | 0.06 | 0.03 | 188.165 | 189.82 | 187.22 | 1409219 |
| 1729550400 | 189.45 | -3.83 | -1.98 | 192.48 | 193 | 189.18 | 959467 |
| 1729291200 | 193.28 | 2.28 | 1.19 | 191.11 | 193.49 | 190.5 | 1576374 |
| 1729204800 | 191 | -3.44 | -1.77 | 195 | 196.55 | 190.89 | 1701051 |
| 1729118400 | 194.44 | 2.05 | 1.07 | 192 | 195.88 | 191.755 | 1591511 |
| 1729032000 | 192.39 | -0.26 | -0.13 | 192.28 | 195.82 | 191.94 | 1414578 |
| 1728945600 | 192.65 | 2.57 | 1.35 | 190.16 | 193.035 | 189.79 | 1616414 |
| 1728686400 | 190.08 | -0.2 | -0.11 | 190.21 | 192.82 | 189.7 | 1812557 |
| 1728600000 | 190.28 | 0.11 | 0.06 | 189.71 | 190.77 | 188.92 | 1129928 |
| 1728513600 | 190.17 | 2.8 | 1.49 | 187.28 | 190.44 | 187.0102 | 965431 |
| 1728427200 | 187.37 | 0.09 | 0.05 | 187 | 189 | 186.65 | 1957081 |
| 1728340800 | 187.28 | -2.75 | -1.45 | 190.08 | 190.08 | 186.64 | 1841072 |
| 1728081600 | 190.03 | -0.96 | -0.50 | 191.05 | 191.87 | 189 | 1657322 |
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
