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 | 0.62 | 0.354731662662 | 174.78 | 176.21 | 172.31 | 7734417 | 174.7856643 | SP |
| 4 | -4.82 | -2.67450893353 | 180.22 | 181.3979 | 168.8401 | 9328915 | 175.04308331 | SP |
| 12 | -0.13 | -0.0740614140033 | 175.53 | 183.23 | 168.8401 | 8442639 | 177.76038102 | SP |
| 26 | -2.7 | -1.51600224593 | 178.1 | 188.16 | 168.8401 | 6838328 | 179.1319656 | SP |
| 52 | 8.77 | 5.26315789474 | 166.63 | 188.16 | 158.83 | 6401927 | 173.54184607 | SP |
| 156 | 18.06 | 11.4783271895 | 157.34 | 188.16 | 124.915 | 4913026 | 158.88103196 | SP |
| 260 | 95.73 | 120.158152379 | 79.67 | 188.16 | 78.05 | 3934586 | 153.5621883 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742941800 | 175.27 | -0.42 | -0.24 | 175.96 | 176.09 | 174.5301 | 3629174 |
| 1742855400 | 175.69 | 1.85 | 1.06 | 174.64 | 175.97 | 174.34 | 9322532 |
| 1742596200 | 173.84 | -0.8 | -0.46 | 173.47 | 174.18 | 172.31 | 7787675 |
| 1742509800 | 174.64 | -0.73 | -0.42 | 174.56 | 175.76 | 174.16 | 7607312 |
| 1742423400 | 175.37 | 1.29 | 0.74 | 174.26 | 176.21 | 173.84 | 7666031 |
| 1742337000 | 174.08 | -0.91 | -0.52 | 174.78 | 174.78 | 173.34 | 6288534 |
| 1742250600 | 174.99 | 2.33 | 1.35 | 172.55 | 175.6396 | 172.55 | 8485529 |
| 1741991400 | 172.66 | 3.23 | 1.91 | 170.87 | 172.89 | 170.3 | 7119319 |
| 1741905000 | 169.43 | -1.64 | -0.96 | 171.08 | 171.7 | 168.8401 | 8548916 |
| 1741818600 | 171.07 | -0.81 | -0.47 | 172.61 | 173.09 | 170.1025 | 14453745 |
| 1741732200 | 171.88 | -2.32 | -1.33 | 174.23 | 174.35 | 170.9599 | 17701715 |
| 1741645800 | 174.2 | -2.49 | -1.41 | 175 | 176.73 | 172.92 | 16631651 |
| 1741390200 | 176.69 | 1.64 | 0.94 | 174.59 | 177.115 | 174.02 | 11238831 |
| 1741303800 | 175.05 | -1.96 | -1.11 | 175.41 | 176.55 | 174.2 | 8611571 |
| 1741217400 | 177.01 | 1.63 | 0.93 | 175.22 | 177.5 | 174.5401 | 6327084 |
| 1741131000 | 175.38 | -2.88 | -1.62 | 177.27 | 177.855 | 174.84 | 10008866 |
| 1741044600 | 178.26 | -1.92 | -1.07 | 180.88 | 181.3979 | 177.31 | 7572015 |
| 1740785400 | 180.18 | 1.98 | 1.11 | 178.68 | 180.25 | 177.51 | 9250415 |
| 1740699000 | 178.2 | -1.57 | -0.87 | 179.8 | 180.555 | 178.1 | 6877879 |
| 1740612600 | 179.77 | -0.38 | -0.21 | 180.71 | 181.38 | 179.39 | 5749281 |
| 1740526200 | 180.15 | 0.18 | 0.10 | 180.22 | 180.75 | 179.16 | 9329402 |
| 1740439800 | 179.97 | 0.15 | 0.08 | 180.37 | 180.79 | 179.21 | 6129405 |
| 1740180600 | 179.82 | -2.56 | -1.40 | 182.62 | 182.62 | 179.4 | 7538227 |
| 1740094200 | 182.38 | -0.46 | -0.25 | 182.62 | 182.62 | 181.165 | 5153484 |
| 1740007800 | 182.84 | 0.37 | 0.20 | 182 | 183.02 | 181.68 | 7072364 |
| 1739921400 | 182.47 | 1.39 | 0.77 | 181.56 | 182.49 | 181.06 | 5628482 |
| 1739575800 | 181.08 | -0.18 | -0.10 | 181.75 | 182.18 | 181.02 | 10331495 |
| 1739489400 | 181.26 | 1.56 | 0.87 | 180.3 | 181.4192 | 179.81 | 7191007 |
| 1739403000 | 179.7 | -1.05 | -0.58 | 178.75 | 180.11 | 178.65 | 8477551 |
| 1739316600 | 180.75 | 0.02 | 0.01 | 180.13 | 180.835 | 179.81 | 4882020 |
| 1739230200 | 180.73 | 0.51 | 0.28 | 181.03 | 181.1 | 180.08 | 5110535 |
| 1738971000 | 180.22 | -0.89 | -0.49 | 181.68 | 181.79 | 179.94 | 6124701 |
| 1738884600 | 181.11 | -0.24 | -0.13 | 182.1 | 182.1 | 180.11 | 5858835 |
| 1738798200 | 181.35 | 0.88 | 0.49 | 180.9 | 181.44 | 179.725 | 5615226 |
| 1738711800 | 180.47 | 0.22 | 0.12 | 179.86 | 180.855 | 179.74 | 7359041 |
| 1738625400 | 180.25 | -0.99 | -0.55 | 178.915 | 180.9 | 177.7 | 22428732 |
| 1738366200 | 181.24 | -1.5 | -0.82 | 182.4 | 183.23 | 181.04 | 10079069 |
| 1738279800 | 182.74 | 1.93 | 1.07 | 181.84 | 183.16 | 181.49 | 8667387 |
| 1738193400 | 180.81 | -0.6 | -0.33 | 181.42 | 182.08 | 180.47 | 7468288 |
| 1738107000 | 181.41 | -0.9 | -0.49 | 182.3 | 182.35 | 181.02 | 13806290 |
| 1738020600 | 182.31 | 0.12 | 0.07 | 181.26 | 182.35 | 181.155 | 11016965 |
| 1737761400 | 182.19 | 0.7 | 0.39 | 182.11 | 182.85 | 181.94 | 8423949 |
| 1737675000 | 181.49 | 0 | 0.00 | 181.49 | 181.49 | 181.49 | 0 |
| 1737588600 | 181.49 | -0.64 | -0.35 | 182.28 | 182.4 | 181.43 | 7487989 |
| 1737502200 | 182.13 | 2.09 | 1.16 | 181.24 | 182.21 | 181.24 | 7439473 |
| 1737156600 | 180.04 | 0.87 | 0.49 | 180.09 | 180.71 | 179.7 | 5963626 |
| 1737070200 | 179.17 | 1.4 | 0.79 | 177.92 | 179.43 | 177.37 | 5699557 |
| 1736983800 | 177.77 | 1.69 | 0.96 | 178.73 | 179.01 | 177.285 | 9789701 |
| 1736897400 | 176.08 | 1.41 | 0.81 | 175.43 | 176.285 | 174.7 | 8003588 |
| 1736811000 | 174.67 | 1.42 | 0.82 | 172.56 | 174.72 | 172.38 | 8189862 |
| 1736551800 | 173.25 | -2.57 | -1.46 | 174.495 | 174.945 | 173.07 | 7202150 |
| 1736379000 | 175.82 | 0.21 | 0.12 | 175.175 | 175.945 | 174.14 | 6639056 |
| 1736292600 | 175.61 | -0.59 | -0.33 | 176.81 | 177.39 | 175.03 | 8450822 |
| 1736206200 | 176.2 | -0.12 | -0.07 | 177.13 | 177.955 | 175.94 | 8559718 |
| 1735947000 | 176.32 | 1.6 | 0.92 | 175.25 | 176.59 | 174.58 | 4722958 |
| 1735860600 | 174.72 | -0.51 | -0.29 | 176.32 | 176.6787 | 173.91 | 8930974 |
| 1735687800 | 175.23 | 0.32 | 0.18 | 175.53 | 176.065 | 174.55 | 6324341 |
| 1735601400 | 174.91 | -1.78 | -1.01 | 175.25 | 175.61 | 173.5731 | 6230801 |
| 1735342200 | 176.69 | -1.21 | -0.68 | 177 | 177.99 | 175.79 | 5195773 |
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
