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 | -5.55 | -3.36465595635 | 164.95 | 170.7 | 153.7 | 11252 | 161.86842779 | DR |
| 4 | 3.05 | 1.95075151903 | 156.35 | 170.7 | 144.19 | 53807 | 157.83123838 | DR |
| 12 | 12.4 | 8.43537414966 | 147 | 170.7 | 133.75 | 34266 | 152.79264438 | DR |
| 26 | 5.055 | 3.27513038971 | 154.345 | 178.81 | 133.75 | 22343 | 153.76736759 | DR |
| 52 | -8.6 | -5.11904761905 | 168 | 203.84 | 133.75 | 14838 | 158.67554125 | DR |
| 156 | 42.4 | 36.2393162393 | 117 | 203.84 | 83.68 | 11608 | 147.40722893 | DR |
| 260 | 102.664 | 180.95036661 | 56.736 | 203.84 | 42.85 | 9497 | 128.71795178 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741641600 | 161.7375 | -2.43 | -1.48 | 169.87 | 169.87 | 159.91999 | 10483 |
| 1741386000 | 164.16999 | 1.79 | 1.10 | 157.93 | 169.65 | 156.27 | 7102 |
| 1741300140 | 162.383 | -3.31 | -2.00 | 156.6001 | 166.8 | 156.6001 | 13705 |
| 1741213440 | 165.69 | 7.08 | 4.46 | 170.7 | 170.7 | 162.01 | 8381 |
| 1741126800 | 158.61 | -3.17 | -1.96 | 164.94999 | 164.94999 | 156.62 | 16589 |
| 1741040760 | 161.78 | 4.99 | 3.18 | 156 | 163.99 | 153.78 | 11045 |
| 1740781260 | 156.79499 | -0.75 | -0.47 | 155.55 | 163.87 | 155.55 | 30012 |
| 1740695340 | 157.54 | -3.75 | -2.33 | 166.91999 | 166.91999 | 157.54 | 14588 |
| 1740608400 | 161.29 | -1.01 | -0.62 | 165 | 168.68 | 158.55 | 221225 |
| 1740522480 | 162.3 | 8.65 | 5.63 | 167.72 | 168.99 | 161.55 | 232473 |
| 1740435600 | 153.65 | 2.32 | 1.53 | 154 | 155.85 | 151.87 | 370680 |
| 1740176400 | 151.33 | 0.47 | 0.31 | 149.975 | 153.78 | 149.975 | 14936 |
| 1740090480 | 150.86 | 0.7 | 0.47 | 158.75 | 158.75 | 149.94 | 11049 |
| 1740003960 | 150.16 | -1.68 | -1.11 | 150 | 151.84 | 149.77 | 12214 |
| 1739917740 | 151.84 | -0.07 | -0.05 | 144.21 | 158.61 | 144.19 | 9695 |
| 1739572020 | 151.91 | -1.67 | -1.09 | 144.7501 | 155.571 | 144.75 | 10012 |
| 1739485320 | 153.58 | -0.92 | -0.60 | 145.94999 | 155.455 | 145.94999 | 8776 |
| 1739398920 | 154.5 | 0.26 | 0.17 | 145.69999 | 154.8 | 145.69999 | 9644 |
| 1739312940 | 154.24 | -2.28 | -1.46 | 156.35 | 156.35 | 150.21 | 9718 |
| 1739226000 | 156.52 | 2.32 | 1.50 | 159.55 | 159.55 | 147.56 | 10270 |
| 1738967160 | 154.19999 | -3.42 | -2.17 | 157.775 | 161.99 | 154.19999 | 8765 |
| 1738880400 | 157.62 | 7.91 | 5.28 | 159.475 | 160.4187 | 154.1 | 7139 |
| 1738794000 | 149.71 | 1.91 | 1.29 | 149 | 153.66 | 145 | 14064 |
| 1738708080 | 147.8 | -0.2 | -0.14 | 154.1999 | 154.1999 | 145.05 | 10250 |
| 1738621740 | 148 | -0.7 | -0.47 | 150.925 | 150.925 | 147 | 18494 |
| 1738362000 | 148.69999 | -3.07 | -2.02 | 144.55 | 151.44 | 144.55 | 9038 |
| 1738276080 | 151.77 | 4.63 | 3.15 | 151.28 | 151.77 | 148.63999 | 13424 |
| 1738189740 | 147.13999 | -0.79 | -0.53 | 147.8 | 150.65 | 146.94999 | 6820 |
| 1738103280 | 147.93 | 1.13 | 0.77 | 141.1 | 154.9 | 141.1 | 19802 |
| 1738016820 | 146.8 | -1.2 | -0.81 | 149.3 | 150.44999 | 138.91999 | 21126 |
| 1737757440 | 148 | 3.05 | 2.10 | 140.24 | 148.59 | 140.24 | 142794 |
| 1737671220 | 144.94999 | 0.47 | 0.33 | 143.15 | 146.4 | 143.15 | 35792 |
| 1737584640 | 144.47999 | -2.46 | -1.67 | 146.94 | 150.35 | 142.44999 | 18802 |
| 1737498540 | 146.94 | 2.27 | 1.57 | 141.76 | 149.65 | 141.76 | 45567 |
| 1737152880 | 144.66999 | 0.47 | 0.33 | 145.65 | 151.3 | 140 | 36484 |
| 1737066420 | 144.19999 | -1.88 | -1.29 | 140 | 148.55 | 139.2501 | 52638 |
| 1736979720 | 146.08 | 3.59 | 2.52 | 146.32499 | 148.25 | 142 | 9029 |
| 1736893380 | 142.49 | 2.11 | 1.50 | 139.32 | 148.1 | 136.18 | 27497 |
| 1736806800 | 140.38 | -0.16 | -0.11 | 139.805 | 144.96 | 134.65 | 26180 |
| 1736547720 | 140.54 | -5.61 | -3.84 | 142 | 147.32 | 133.75 | 24472 |
| 1736375340 | 146.15 | -2.21 | -1.49 | 146.55 | 152.75 | 140.35 | 16622 |
| 1736288940 | 148.36 | -3.94 | -2.59 | 149.1 | 152 | 143.3 | 15868 |
| 1736202360 | 152.3 | -2.53 | -1.63 | 152 | 152.5 | 145.2101 | 27781 |
| 1735942980 | 154.83 | 1.94 | 1.27 | 145 | 156.41999 | 145 | 15843 |
| 1735856700 | 152.88999 | 2.57 | 1.71 | 142.80009 | 156.86 | 142.80009 | 20748 |
| 1735683960 | 150.32 | -0.27 | -0.18 | 149.0001 | 155.58 | 149.0001 | 7871 |
| 1735597740 | 150.59 | 0.54 | 0.36 | 151.77 | 154.32 | 143.46 | 17581 |
| 1735338000 | 150.05 | 0.43 | 0.29 | 147.01 | 158.16 | 143.63 | 13421 |
| 1735252020 | 149.62 | 4.07 | 2.80 | 149.125 | 149.72 | 141.6601 | 14312 |
| 1735078200 | 145.55 | 0.92 | 0.64 | 139.85 | 146.3 | 139.85 | 16123 |
| 1734992400 | 144.63 | 1.2 | 0.84 | 143.43 | 145.63 | 139.19999 | 34414 |
| 1734733200 | 143.43 | 0.84 | 0.59 | 135.69 | 149.81 | 135.69 | 29751 |
| 1734646800 | 142.59 | 0.45 | 0.32 | 137.25 | 145.08 | 137.25 | 23217 |
| 1734560940 | 142.13999 | -3.53 | -2.42 | 143.88 | 152.9 | 139.46 | 17990 |
| 1734474360 | 145.66999 | -1.64 | -1.11 | 147 | 147.51 | 139.5 | 32313 |
| 1734388140 | 147.31 | -1.31 | -0.88 | 148.9999 | 148.9999 | 145.65 | 41355 |
| 1734128940 | 148.62 | -1.08 | -0.72 | 154 | 154 | 142.8 | 23809 |
| 1734042480 | 149.69999 | -2.32 | -1.53 | 144.35 | 157.1 | 144.35 | 19028 |
| 1733955900 | 152.02 | 0.48 | 0.32 | 149.595 | 155.1 | 144.09 | 15049 |
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
