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 | -0.34 | -0.274725274725 | 123.76 | 128.92 | 119.34 | 531 | 123.23409646 | CS |
| 4 | -18.55 | -13.066140734 | 141.97 | 153.3 | 119.34 | 399 | 129.15851303 | CS |
| 12 | -18.83 | -13.237258348 | 142.25 | 172 | 119.34 | 1071 | 147.61595315 | CS |
| 26 | -4.688 | -3.65941237081 | 128.108 | 172 | 115.11 | 1468 | 134.18882578 | CS |
| 52 | -15.194 | -10.9613747529 | 138.614 | 175.098 | 115.11 | 1091 | 137.52134335 | CS |
| 156 | -2006.7 | -94.2059602276 | 2130.12 | 2240.3 | 85.52 | 943 | 150.17444002 | CS |
| 260 | -800.98 | -86.6486369537 | 924.4 | 2301.205 | 85.52 | 657 | 249.41812787 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 123.42 | -3.53 | -2.78 | 128.764 | 128.764 | 121.428 | 443 |
| 1732227900 | 126.948 | 5.73 | 4.73 | 120.32 | 126.948 | 120.222 | 198 |
| 1732141740 | 121.218 | -0.8 | -0.66 | 121.102 | 128.32 | 119.34 | 1122 |
| 1732054800 | 122.02 | -6.31 | -4.92 | 128.69999 | 128.69999 | 120.2 | 854 |
| 1731968640 | 128.328 | -0.47 | -0.37 | 123.582 | 128.328 | 123.582 | 229 |
| 1731709260 | 128.8 | -1.98 | -1.51 | 123.76 | 128.91999 | 123.7 | 251 |
| 1731622800 | 130.776 | 7.25 | 5.87 | 124.196 | 130.776 | 124.194 | 516 |
| 1731536760 | 123.524 | 0.61 | 0.50 | 123.592 | 128.096 | 123.524 | 84 |
| 1731450480 | 122.914 | -10.38 | -7.79 | 123.256 | 130.028 | 122.914 | 216 |
| 1731363600 | 133.292 | 7.96 | 6.35 | 126.334 | 136.43 | 123.08 | 155 |
| 1731104400 | 125.334 | -11.01 | -8.08 | 125.378 | 133.534 | 123.46 | 229 |
| 1731018540 | 136.344 | 1.87 | 1.39 | 137.196 | 137.196 | 125.88 | 149 |
| 1730931600 | 134.478 | 4.3 | 3.30 | 126.32 | 136.226 | 126.32 | 192 |
| 1730845680 | 130.18 | -2.07 | -1.56 | 131.348 | 141.364 | 130.18 | 331 |
| 1730759160 | 132.246 | 5.39 | 4.25 | 131.386 | 141.13999 | 131.386 | 1872 |
| 1730496420 | 126.86 | -1.3 | -1.02 | 129.082 | 137.648 | 126.86 | 157 |
| 1730409780 | 128.162 | -0.83 | -0.64 | 129.622 | 139.57 | 127.326 | 398 |
| 1730323500 | 128.988 | -3.14 | -2.38 | 129.304 | 137.834 | 128.988 | 312 |
| 1730237280 | 132.13 | -10.94 | -7.65 | 138.19399 | 140.536 | 130.638 | 117 |
| 1730150880 | 143.07 | -7.23 | -4.81 | 151.37 | 151.844 | 139.72999 | 488 |
| 1729891500 | 150.302 | -2.35 | -1.54 | 141.97 | 153.3 | 141.548 | 114 |
| 1729805160 | 152.656 | 11.69 | 8.29 | 143.81 | 154.66 | 141.511 | 136 |
| 1729718940 | 140.966 | -11.82 | -7.74 | 150.812 | 150.814 | 138.04 | 277 |
| 1729632300 | 152.79 | -0.12 | -0.08 | 143.028 | 153.97999 | 138.26 | 351 |
| 1729545600 | 152.912 | 6.4 | 4.37 | 153.352 | 153.352 | 143.57 | 172 |
| 1729286400 | 146.512 | 5.58 | 3.96 | 146.012 | 156.8468 | 143.41999 | 6681 |
| 1729200000 | 140.93 | -17.38 | -10.98 | 145.43799 | 153 | 140.93 | 161 |
| 1729113960 | 158.31 | 5.04 | 3.29 | 149.4 | 158.31 | 141.87 | 365 |
| 1729027680 | 153.274 | -4.18 | -2.65 | 155.864 | 156.19 | 144.324 | 93 |
| 1728941220 | 157.452 | -0.19 | -0.12 | 148.318 | 157.886 | 147.942 | 309 |
| 1728681900 | 157.638 | 11.15 | 7.61 | 158.136 | 158.136 | 145.08 | 231 |
| 1728595560 | 146.49 | -2.03 | -1.37 | 146.08 | 158.88399 | 146.08 | 401 |
| 1728508800 | 148.522 | -1.89 | -1.26 | 146.34 | 157.374 | 146.34 | 79 |
| 1728422580 | 150.412 | -8.81 | -5.53 | 150.808 | 159.98599 | 150.38999 | 80 |
| 1728336000 | 159.21799 | 3.81 | 2.45 | 148.81 | 161.778 | 147.22 | 146 |
| 1728077220 | 155.404 | -8.79 | -5.35 | 164.446 | 168.25 | 154.766 | 4279 |
| 1727990760 | 164.192 | -3.79 | -2.26 | 168.62 | 168.62 | 154.578 | 138 |
| 1727904000 | 167.982 | 5.69 | 3.50 | 156.608 | 168.088 | 155.44999 | 1592 |
| 1727818140 | 162.296 | 4.38 | 2.78 | 169 | 169.872 | 160 | 1117 |
| 1727731380 | 157.912 | -1.76 | -1.10 | 168.528 | 168.528 | 155.33 | 951 |
| 1727472000 | 159.672 | 5.35 | 3.47 | 159.162 | 172 | 156.38999 | 854 |
| 1727386200 | 154.322 | 5.11 | 3.42 | 163.71799 | 163.864 | 151.08 | 338 |
| 1727299200 | 149.216 | -3.44 | -2.25 | 160.132 | 160.336 | 146.38 | 16717 |
| 1727212800 | 152.656 | 11.08 | 7.82 | 152.382 | 154.5 | 142.55 | 43 |
| 1727126940 | 141.58 | -9.61 | -6.36 | 142.45599 | 151.324 | 141.58 | 48 |
| 1726867200 | 151.19399 | -1.73 | -1.13 | 152.794 | 152.794 | 139.74 | 13189 |
| 1726781220 | 152.92599 | -0.7 | -0.46 | 148 | 152.93199 | 144.5 | 346 |
| 1726694460 | 153.626 | 8.95 | 6.19 | 153.244 | 153.626 | 144.09 | 23 |
| 1726608240 | 144.672 | 2.81 | 1.98 | 143.662 | 156.66 | 143.662 | 49 |
| 1726521720 | 141.864 | 0.58 | 0.41 | 150.354 | 150.482 | 141.304 | 891 |
| 1726262940 | 141.284 | -3.07 | -2.13 | 149.6 | 150.116 | 138.32 | 1732 |
| 1726176540 | 144.358 | 8.95 | 6.61 | 143.126 | 144.358 | 132.4 | 311 |
| 1726090140 | 135.41 | -7.59 | -5.31 | 136.294 | 146.58 | 132.24 | 97 |
| 1726003500 | 143 | 8.09 | 6.00 | 134.91 | 143.772 | 134.34 | 243 |
| 1725917160 | 134.912 | -2.06 | -1.50 | 143.69 | 143.978 | 134.40199 | 438 |
| 1725658020 | 136.9675 | 2.34 | 1.74 | 146.9775 | 148.90799 | 131.54 | 143 |
| 1725571440 | 134.626 | -11.02 | -7.56 | 144.314 | 144.314 | 134.44999 | 497 |
| 1725485040 | 145.642 | -2.26 | -1.53 | 144.294 | 145.69999 | 136.984 | 205 |
| 1725398880 | 147.898 | 7.31 | 5.20 | 150.03 | 150.044 | 139.75399 | 557 |
| 1725053340 | 140.59 | -12.03 | -7.88 | 142.25 | 153.316 | 140.59 | 905 |
| 1724966400 | 152.616 | 10.03 | 7.03 | 153.142 | 153.142 | 141.4305 | 184 |
| 1724880360 | 142.59 | -1.89 | -1.31 | 144.14599 | 151.564 | 142.344 | 61 |
| 1724794080 | 144.47999 | 2.92 | 2.06 | 142.8 | 152.25 | 141.44999 | 76 |
| 1724707740 | 141.564 | 0.17 | 0.12 | 151.578 | 151.578 | 141.556 | 262 |
| 1724448480 | 141.38999 | -2.29 | -1.60 | 151.864 | 153.812 | 141.38999 | 121 |
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
