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 | 4.5 | 3.14685314685 | 143 | 151 | 135.41 | 30471 | 141.22535591 | CS |
| 4 | 19.3 | 15.0546021841 | 128.2 | 151 | 128.2 | 25248 | 137.28299639 | CS |
| 12 | 28.3 | 23.7416107383 | 119.2 | 151 | 110.82 | 32579 | 124.87817369 | CS |
| 26 | 26.41 | 21.8102238005 | 121.09 | 151 | 110.82 | 29625 | 125.61406068 | CS |
| 52 | 40.5 | 37.8504672897 | 107 | 151 | 107 | 28495 | 121.93643973 | CS |
| 156 | 52.52 | 55.2958517583 | 94.98 | 151 | 61.54 | 33332 | 94.02506918 | CS |
| 260 | 81.5 | 123.484848485 | 66 | 151 | 57 | 42863 | 90.79300654 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 147.5 | 2.5 | 1.72 | 144.76 | 151 | 144.76 | 35616 |
| 1739486400 | 145 | 5.68 | 4.08 | 139.83 | 145.68 | 139.83 | 25229 |
| 1739400000 | 139.32 | 1.33 | 0.96 | 135.41 | 139.6 | 135.41 | 18195 |
| 1739313600 | 137.99 | -3.27 | -2.31 | 140 | 140 | 137.99 | 31171 |
| 1739227200 | 141.26 | -0.74 | -0.52 | 142.76 | 142.8 | 139.53 | 26961 |
| 1738968000 | 142 | -0.77 | -0.54 | 143 | 143 | 138.35 | 50801 |
| 1738881600 | 142.77 | -0.39 | -0.27 | 142.94999 | 143.19999 | 141.47 | 35702 |
| 1738795200 | 143.16 | 2.73 | 1.94 | 141.24 | 143.68 | 140.49 | 20696 |
| 1738708800 | 140.43 | 2.43 | 1.76 | 139.21 | 141.18 | 137.83 | 36984 |
| 1738622400 | 138 | 1.61 | 1.18 | 132.13 | 139.49 | 132.13 | 39656 |
| 1738363200 | 136.38999 | 3.09 | 2.32 | 134.99 | 139 | 134.62 | 36737 |
| 1738276800 | 133.3 | 1.25 | 0.95 | 132.94999 | 133.35 | 132.11 | 15268 |
| 1738190400 | 132.05 | -1.95 | -1.46 | 133.65 | 133.71 | 130.8 | 20391 |
| 1738104000 | 134 | 5.3 | 4.12 | 129.77 | 134 | 129.77 | 25866 |
| 1738017600 | 128.69999 | -1.3 | -1.00 | 129.21 | 130.13999 | 128.69999 | 9545 |
| 1737758400 | 130 | 0.24 | 0.18 | 130.57 | 131.49 | 129.69 | 12007 |
| 1737672000 | 129.76 | -0.1 | -0.08 | 130.12 | 130.36 | 129.15 | 16473 |
| 1737585600 | 129.86 | -0.99 | -0.76 | 130.94999 | 132.5 | 129.65 | 15621 |
| 1737499200 | 130.85 | -1.19 | -0.90 | 129.35 | 131.78 | 129.19999 | 26275 |
| 1737412800 | 132.04 | -0.53 | -0.40 | 132.9 | 132.9 | 129.88 | 8423 |
| 1737153600 | 132.57 | 3.5 | 2.71 | 128.19999 | 132.57 | 128.19999 | 32954 |
| 1737067200 | 129.07 | 4.38 | 3.51 | 124.04 | 129.5 | 124.04 | 33159 |
| 1736980800 | 124.69 | 1.41 | 1.14 | 124.5 | 126.5 | 124 | 37393 |
| 1736894400 | 123.28 | 5.78 | 4.92 | 117.5 | 123.28 | 115.39 | 65593 |
| 1736808000 | 117.5 | -2 | -1.67 | 119.56 | 120 | 116.91 | 31101 |
| 1736548800 | 119.5 | -4.65 | -3.75 | 122.05 | 122.05 | 119.1 | 39432 |
| 1736462400 | 124.15 | 3.15 | 2.60 | 122 | 124.3 | 121 | 15056 |
| 1736376000 | 121 | 0.98 | 0.82 | 119.05 | 121.17 | 119 | 13752 |
| 1736289600 | 120.02 | -3.74 | -3.02 | 124.01 | 124.08 | 119.25 | 27120 |
| 1736203200 | 123.76 | -3.57 | -2.80 | 126.01 | 127.78 | 123.09 | 41641 |
| 1735944000 | 127.33 | 1.69 | 1.35 | 124.07 | 128.51 | 124.07 | 23587 |
| 1735857600 | 125.64 | 4.1 | 3.37 | 122.5 | 126.25 | 122.5 | 74792 |
| 1735684800 | 121.54 | -0.26 | -0.21 | 120.11 | 122.5 | 120.11 | 21096 |
| 1735598400 | 121.8 | 2.35 | 1.97 | 119.9 | 122.01 | 118.12 | 34943 |
| 1735339200 | 119.45 | 1.3 | 1.10 | 119.41 | 120.35 | 118.8 | 62331 |
| 1735069200 | 118.15 | -0.44 | -0.37 | 119.01 | 119.01 | 117.81 | 18331 |
| 1734993600 | 118.59 | 2.54 | 2.19 | 120 | 120 | 117 | 64884 |
| 1734734400 | 116.05 | 0.2 | 0.17 | 116.01 | 117.75 | 114.5 | 25027 |
| 1734648000 | 115.85 | 5.03 | 4.54 | 112.64 | 115.85 | 111.08 | 76104 |
| 1734561600 | 110.82 | -6.98 | -5.93 | 117.01 | 117.8 | 110.82 | 77379 |
| 1734475200 | 117.8 | -0.93 | -0.78 | 118 | 118.23 | 117.33 | 22340 |
| 1734388800 | 118.73 | -1.54 | -1.28 | 118.11 | 119.01 | 117.75 | 20434 |
| 1734129600 | 120.27 | -1.74 | -1.43 | 121 | 121.31 | 120.06 | 12866 |
| 1734043200 | 122.01 | 1.09 | 0.90 | 121.19 | 123 | 120.37 | 37545 |
| 1733956800 | 120.92 | 2.59 | 2.19 | 118.98 | 121 | 118.88 | 24414 |
| 1733870400 | 118.33 | 0.03 | 0.03 | 118.5 | 118.5 | 117 | 34665 |
| 1733784000 | 118.3 | -1.64 | -1.37 | 119.5 | 120 | 117.99 | 34362 |
| 1733524800 | 119.94 | -2.58 | -2.11 | 122.46 | 122.49 | 119.94 | 17601 |
| 1733438400 | 122.52 | 1.77 | 1.47 | 120.75 | 122.52 | 119.1 | 23823 |
| 1733352000 | 120.75 | -1.25 | -1.02 | 123 | 127.94 | 120.59 | 78757 |
| 1733265600 | 122 | -3 | -2.40 | 123.19 | 124.17 | 121 | 38309 |
| 1733179200 | 125 | 4.28 | 3.55 | 121.8 | 125 | 120.72 | 47538 |
| 1732920000 | 120.72 | -0.13 | -0.11 | 122.99 | 122.99 | 119.61 | 29927 |
| 1732833600 | 120.85 | 0.65 | 0.54 | 121.36 | 122 | 120.85 | 6046 |
| 1732747200 | 120.2 | 2.89 | 2.46 | 117.21 | 121.5 | 117.02 | 33683 |
| 1732660800 | 117.31 | 0.31 | 0.26 | 117.5 | 118.3 | 117.31 | 39329 |
| 1732574400 | 117 | -1 | -0.85 | 116.54 | 118 | 116.54 | 35464 |
| 1732315200 | 118 | -1.2 | -1.01 | 119.2 | 119.2 | 116.5 | 32229 |
| 1732228800 | 119.2 | 0.33 | 0.28 | 119.06 | 119.2 | 116.87 | 29788 |
| 1732142400 | 118.87 | 1.64 | 1.40 | 116.14 | 118.87 | 116.14 | 20211 |
| 1732056000 | 117.23 | 1.21 | 1.04 | 115.56 | 120.71 | 115 | 47035 |
| 1731969600 | 116.02 | -3.35 | -2.81 | 118.9 | 119.35 | 115.77 | 50021 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
