Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -16.79 | -10.7835581246 | 155.7 | 156 | 137.97 | 44613 | 148.98536859 | CS |
| 4 | -20.18 | -12.6846439123 | 159.09 | 159.09 | 137.97 | 54362 | 153.13423246 | CS |
| 12 | -28.84 | -17.1922503726 | 167.75 | 178.87 | 137.97 | 46949 | 161.75590891 | CS |
| 26 | -24.93 | -15.2160644531 | 163.84 | 207.99 | 137.97 | 50584 | 173.10857771 | CS |
| 52 | 8.91 | 6.85384615385 | 130 | 207.99 | 123.08 | 49708 | 164.14255492 | CS |
| 156 | 8.71 | 6.68970814132 | 130.2 | 207.99 | 90.28 | 44363 | 137.17113274 | CS |
| 260 | 65.21 | 88.4803256445 | 73.7 | 207.99 | 64.53 | 50010 | 119.77791743 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743719400 | 143.03 | -9.54 | -6.25 | 146.33 | 149.7722 | 141.85 | 76615 |
| 1743633000 | 152.57 | 0.23 | 0.15 | 150.05 | 153.22999 | 150.05 | 31368 |
| 1743546600 | 152.34 | 0.94 | 0.62 | 151.37 | 152.53 | 149.91999 | 37031 |
| 1743460200 | 151.4 | -1.14 | -0.75 | 150.01 | 153.8392 | 150.01 | 50740 |
| 1743201000 | 152.54 | -3.26 | -2.09 | 155.69999 | 156 | 151.63 | 27312 |
| 1743114600 | 155.8 | 0.54 | 0.35 | 154.9 | 156.6 | 153.72 | 37090 |
| 1743028200 | 155.26 | 0.94 | 0.61 | 155.33 | 156.37 | 154.37 | 36776 |
| 1742941800 | 154.32 | -2.5 | -1.59 | 156.74 | 157.69999 | 154.16999 | 44176 |
| 1742855400 | 156.82 | 2.99 | 1.94 | 155.49 | 157.19999 | 155.05 | 40232 |
| 1742596200 | 153.83 | -0.02 | -0.01 | 152.52 | 153.83 | 151.1 | 253906 |
| 1742509800 | 153.85 | -0.5 | -0.32 | 153.13999 | 155.44999 | 152.27 | 43704 |
| 1742423400 | 154.35 | -0.06 | -0.04 | 154.43 | 155.9 | 153.22 | 48508 |
| 1742337000 | 154.41 | -0.22 | -0.14 | 154.13999 | 154.81 | 152.59 | 37413 |
| 1742250600 | 154.63 | -1.57 | -1.01 | 156.24 | 157.24 | 154.3467 | 44469 |
| 1741991400 | 156.19999 | 3.16 | 2.06 | 153.75 | 156.69999 | 153.53 | 30352 |
| 1741905000 | 153.04 | 0.8 | 0.53 | 152.78 | 154.25 | 151.65 | 32341 |
| 1741818600 | 152.24 | 0.1 | 0.07 | 152.56 | 153.865 | 151.19 | 41766 |
| 1741732200 | 152.13999 | 0.44 | 0.29 | 153.05 | 153.51499 | 151.18 | 46078 |
| 1741645800 | 151.69999 | -6.04 | -3.83 | 156.24 | 156.57499 | 151.44 | 70665 |
| 1741390200 | 157.74 | -1.37 | -0.86 | 159.09 | 159.09 | 156.36 | 56689 |
| 1741303800 | 159.11 | -0.22 | -0.14 | 157.55 | 159.485 | 156.38 | 62032 |
| 1741217400 | 159.33 | -2.27 | -1.40 | 161.51 | 161.51 | 157.595 | 57870 |
| 1741131000 | 161.6 | -4.78 | -2.87 | 163.56 | 164.77 | 160.02 | 44630 |
| 1741044600 | 166.38 | -0.06 | -0.04 | 167.1 | 168.58 | 164.81 | 40487 |
| 1740785400 | 166.44 | 3.87 | 2.38 | 162.63999 | 166.44 | 162.44 | 65372 |
| 1740699000 | 162.57 | -0.03 | -0.02 | 161.71 | 162.9436 | 161.66999 | 26629 |
| 1740612600 | 162.6 | -0.57 | -0.35 | 163.44 | 164.41999 | 160.9151 | 23503 |
| 1740526200 | 163.16999 | 1.16 | 0.72 | 163.38999 | 164.685 | 162.58 | 28805 |
| 1740439800 | 162.01 | -1.23 | -0.75 | 164.3 | 164.9 | 162.01 | 41078 |
| 1740180600 | 163.24 | -3.59 | -2.15 | 168.37 | 168.4 | 163.05 | 29897 |
| 1740094200 | 166.83 | -0.68 | -0.41 | 167.8 | 168.77 | 164.54 | 28497 |
| 1740007800 | 167.51 | -1.12 | -0.66 | 168.78 | 168.78 | 166.025 | 32273 |
| 1739921400 | 168.63 | 1.03 | 0.61 | 166.02 | 169.3 | 166.02 | 29485 |
| 1739575800 | 167.6 | -2.01 | -1.19 | 168.9 | 170.13 | 166.79 | 18959 |
| 1739489400 | 169.61 | 2.48 | 1.48 | 168.73 | 169.61 | 166.555 | 30074 |
| 1739403000 | 167.13 | -6.88 | -3.95 | 171.67 | 173.01 | 166.74 | 36333 |
| 1739316600 | 174.01 | 3.19 | 1.87 | 169.05 | 174.01 | 169.05 | 48745 |
| 1739230200 | 170.82 | 1.03 | 0.61 | 171.57 | 171.78 | 168.03 | 42086 |
| 1738971000 | 169.79 | -3.18 | -1.84 | 171.37 | 173.84 | 168.7 | 28844 |
| 1738884600 | 172.97 | 1.66 | 0.97 | 171.62 | 173.09 | 170 | 22721 |
| 1738798200 | 171.31 | 1.28 | 0.75 | 170.66 | 171.31 | 169.05 | 28600 |
| 1738711800 | 170.03 | 3.31 | 1.99 | 166.22999 | 170.03 | 166.02 | 28862 |
| 1738625400 | 166.72 | -2.99 | -1.76 | 165.11 | 167.435 | 162.66999 | 43622 |
| 1738366200 | 169.71 | -1.01 | -0.59 | 169.96 | 171.67 | 168.45 | 43943 |
| 1738279800 | 170.72 | -0.76 | -0.44 | 171.64 | 173.64 | 168.975 | 47800 |
| 1738193400 | 171.48 | 0.09 | 0.05 | 169.88 | 173.885 | 169.67 | 57981 |
| 1738107000 | 171.39 | 2.27 | 1.34 | 170.19 | 171.84 | 167.77 | 52094 |
| 1738020600 | 169.12 | 1.39 | 0.83 | 168.74 | 171.305 | 166.03 | 41709 |
| 1737761400 | 167.72999 | 0.59 | 0.35 | 166.01 | 168.65 | 166.01 | 32172 |
| 1737675000 | 167.13999 | 0 | 0.00 | 167.13999 | 167.13999 | 167.13999 | 0 |
| 1737588600 | 167.13999 | -3.21 | -1.88 | 168.73 | 170.9 | 166.52 | 36757 |
| 1737502200 | 170.35 | 1.92 | 1.14 | 171.135 | 172.51 | 169.87 | 53985 |
| 1737156600 | 168.43 | -1.72 | -1.01 | 172.1 | 172.1 | 167.655 | 106596 |
| 1737070200 | 170.15 | -0.39 | -0.23 | 170.22 | 170.85 | 168.67 | 54354 |
| 1736983800 | 170.54 | -1.77 | -1.03 | 173.33 | 178.87 | 167.525 | 84697 |
| 1736897400 | 172.31 | 4.68 | 2.79 | 169.39 | 172.405 | 167.4387 | 41932 |
| 1736811000 | 167.63 | 2.55 | 1.54 | 162.79 | 168.02 | 162.79 | 42827 |
| 1736551800 | 165.08 | -5.64 | -3.30 | 167.75 | 167.75 | 161.99 | 52612 |
| 1736379000 | 170.72 | 0.04 | 0.02 | 168.05 | 171.295 | 168.05 | 45573 |
| 1736292600 | 170.68 | -1.77 | -1.03 | 172.45 | 173.41 | 168.59 | 41813 |
| 1736206200 | 172.45 | -0.7 | -0.40 | 173 | 175.92 | 171.51 | 56127 |
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
