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 | 3.69 | 2.48417934563 | 148.54 | 154.56 | 147.9 | 826067 | 151.80887576 | CS |
| 4 | 5.67 | 3.86872270742 | 146.56 | 154.56 | 143.18 | 924372 | 147.9420494 | CS |
| 12 | -0.45 | -0.294734084359 | 152.68 | 158.17 | 143.18 | 1168008 | 150.6961427 | CS |
| 26 | -7.31 | -4.58192302871 | 159.54 | 164.53 | 143.18 | 1144948 | 154.02514274 | CS |
| 52 | -13.87 | -8.35039133052 | 166.1 | 181.33 | 143.18 | 1141644 | 162.08933832 | CS |
| 156 | -0.6 | -0.392593077275 | 152.83 | 181.33 | 137.26 | 1188698 | 158.02177015 | CS |
| 260 | 28.75 | 23.2831227729 | 123.48 | 181.33 | 92.01 | 1267758 | 147.85006766 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738190400 | 152.22999 | 0.84 | 0.55 | 151.55 | 153.11 | 151.22999 | 593834 |
| 1738104000 | 151.38999 | -1.99 | -1.30 | 152.8 | 153.74 | 151.13999 | 868179 |
| 1738017600 | 153.38 | 1.98 | 1.31 | 150.69 | 153.41999 | 150.65 | 538428 |
| 1737758400 | 151.4 | -1.31 | -0.86 | 152.1 | 152.44999 | 151.25 | 846035 |
| 1737672000 | 152.71 | 2.53 | 1.68 | 150.77 | 154.56 | 150.77 | 1155010 |
| 1737585600 | 150.18 | 1.53 | 1.03 | 148.54 | 150.97999 | 147.9 | 722684 |
| 1737499200 | 148.65 | 0.4 | 0.27 | 148.41999 | 149.16 | 147.74 | 1257281 |
| 1737412800 | 148.25 | 1.32 | 0.90 | 147.43 | 149.13 | 147.26 | 309403 |
| 1737153600 | 146.93 | 0.13 | 0.09 | 147.3 | 147.96 | 146.85 | 796526 |
| 1737067200 | 146.8 | 2.48 | 1.72 | 145.24 | 146.93 | 143.83 | 907853 |
| 1736980800 | 144.32 | 0.41 | 0.28 | 145 | 145.63 | 144.15 | 818075 |
| 1736894400 | 143.91 | -0.41 | -0.28 | 144.18 | 145.37 | 143.46 | 1042403 |
| 1736808000 | 144.32 | 0.17 | 0.12 | 143.54 | 144.72999 | 143.18 | 910190 |
| 1736548800 | 144.15 | -2.25 | -1.54 | 147.62 | 147.62 | 143.93 | 1377904 |
| 1736462400 | 146.4 | -0.84 | -0.57 | 147.19 | 147.6 | 146.24 | 364258 |
| 1736376000 | 147.24 | -2.62 | -1.75 | 148.8 | 149.71 | 147.08 | 1056536 |
| 1736289600 | 149.86 | 1.33 | 0.90 | 150.5 | 150.78 | 149.54 | 1079863 |
| 1736203200 | 148.53 | 0.35 | 0.24 | 149.41 | 150.21 | 148.13999 | 1077908 |
| 1735944000 | 148.18 | 1.4 | 0.95 | 147 | 148.49 | 147 | 1429891 |
| 1735857600 | 146.78 | 0.81 | 0.55 | 146.56 | 148.19999 | 146.44 | 1004645 |
| 1735684800 | 145.97 | 1.21 | 0.84 | 145 | 146.21 | 144.97999 | 419584 |
| 1735598400 | 144.76 | -2.26 | -1.54 | 145.8 | 145.8 | 144.56 | 866016 |
| 1735339200 | 147.02 | -1.05 | -0.71 | 147.74 | 148.66 | 146.72999 | 508594 |
| 1735069200 | 148.07 | 0.83 | 0.56 | 146.96 | 148.07 | 146.18 | 188248 |
| 1734993600 | 147.24 | 1.9 | 1.31 | 145.04 | 147.31 | 144.91 | 1054775 |
| 1734734400 | 145.34 | 0.47 | 0.32 | 144.5 | 146.77 | 143.72 | 3242450 |
| 1734648000 | 144.87 | -1.53 | -1.05 | 146.72999 | 146.9 | 144.19 | 1099519 |
| 1734561600 | 146.4 | -1 | -0.68 | 147 | 148.29 | 146.38999 | 1439290 |
| 1734475200 | 147.4 | 0.9 | 0.61 | 146.29 | 148.09 | 146.25 | 831774 |
| 1734388800 | 146.5 | -1.39 | -0.94 | 147.47 | 148.15 | 146.22999 | 1193434 |
| 1734129600 | 147.88999 | -0.99 | -0.66 | 148.85 | 149.36 | 147.8 | 788813 |
| 1734043200 | 148.88 | -0.17 | -0.11 | 148.96 | 149.31 | 147.75 | 1450731 |
| 1733956800 | 149.05 | -1.67 | -1.11 | 151.07 | 151.19999 | 148.69999 | 2022800 |
| 1733870400 | 150.72 | -0.14 | -0.09 | 150.8 | 151.61 | 150.15 | 2348086 |
| 1733784000 | 150.86 | -0.51 | -0.34 | 150.63999 | 152.6 | 150.6 | 2352196 |
| 1733524800 | 151.37 | -1.98 | -1.29 | 153.8 | 154.57 | 151.27 | 795896 |
| 1733438400 | 153.35 | -0.9 | -0.58 | 153.83 | 154.19 | 152.22999 | 1951951 |
| 1733352000 | 154.25 | 0.6 | 0.39 | 153.69999 | 154.52 | 153.09 | 2128809 |
| 1733265600 | 153.65 | -2.47 | -1.58 | 155.76 | 156.69999 | 152.91999 | 2902701 |
| 1733179200 | 156.12 | -0.22 | -0.14 | 156.02 | 156.93 | 155.56 | 1821273 |
| 1732920000 | 156.34 | 0.01 | 0.01 | 155.61 | 157.24 | 155.3 | 769260 |
| 1732833600 | 156.33 | 0.27 | 0.17 | 156.05 | 157.1 | 155.5 | 731038 |
| 1732747200 | 156.06 | 1.83 | 1.19 | 153.84 | 156.85 | 153.01 | 1223666 |
| 1732660800 | 154.22999 | -2.06 | -1.32 | 156.5 | 156.63 | 152.75 | 1202620 |
| 1732574400 | 156.29 | 0.85 | 0.55 | 156 | 157.94999 | 155.74 | 2356232 |
| 1732315200 | 155.44 | 2.92 | 1.91 | 152.37 | 155.77 | 151.93 | 1363110 |
| 1732228800 | 152.52 | 3.09 | 2.07 | 149.66999 | 152.6 | 149.13 | 860651 |
| 1732142400 | 149.43 | 0.35 | 0.23 | 149.33 | 149.54 | 147.35 | 925387 |
| 1732056000 | 149.08 | -2.92 | -1.92 | 150.9 | 151.43 | 148.63 | 1174113 |
| 1731969600 | 152 | -1.35 | -0.88 | 153.24 | 153.56 | 151.5 | 1391167 |
| 1731710400 | 153.35 | -1.4 | -0.90 | 154.58 | 155.02 | 153.22999 | 812315 |
| 1731624000 | 154.75 | -1.27 | -0.81 | 156.38 | 157.1 | 154.06 | 802448 |
| 1731537600 | 156.02 | 0.49 | 0.32 | 155.35 | 156.38 | 154.05 | 716422 |
| 1731451200 | 155.53 | 0.04 | 0.03 | 156.41 | 157.49 | 154.54 | 1184803 |
| 1731364800 | 155.49 | 1.34 | 0.87 | 155.44 | 157.07 | 155.19999 | 1028128 |
| 1731105600 | 154.15 | -3.02 | -1.92 | 157.16999 | 157.26 | 153.76 | 972938 |
| 1731019200 | 157.16999 | 0.72 | 0.46 | 157.68 | 158.16999 | 155.33 | 971770 |
| 1730932800 | 156.44999 | 5.56 | 3.68 | 152.68 | 157.21 | 150.29 | 1120383 |
| 1730846400 | 150.88999 | 0.69 | 0.46 | 149.91 | 150.93 | 149.22 | 521906 |
| 1730760000 | 150.19999 | -0.78 | -0.52 | 150.57 | 151.75 | 149.4 | 978206 |
| 1730497200 | 150.97999 | 0.63 | 0.42 | 150.74 | 151.58 | 150.12 | 741696 |
| 1730410800 | 150.35 | -2.37 | -1.55 | 152.31 | 152.34 | 150.16 | 1152085 |
| 1730324400 | 152.72 | -0.84 | -0.55 | 153.28 | 154.03 | 152.4 | 1085486 |
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
