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 | 2.72 | 1.51667224267 | 179.34 | 183.63 | 178.15 | 434169 | 181.41329928 | SP |
| 4 | 4.18 | 2.34989880819 | 177.88 | 183.63 | 168.2002 | 310727 | 177.6682649 | SP |
| 12 | 13.67 | 8.11805926718 | 168.39 | 183.63 | 159.39 | 406911 | 175.2650098 | SP |
| 26 | 9.88 | 5.7381809734 | 172.18 | 183.63 | 159.39 | 353573 | 172.19356382 | SP |
| 52 | 40.05 | 28.2022392789 | 142.01 | 183.63 | 131.8 | 391663 | 162.81670693 | SP |
| 156 | -6.02 | -3.20076563165 | 188.08 | 200.5831 | 123.74 | 384997 | 154.54495674 | SP |
| 260 | 65.31 | 55.9400428266 | 116.75 | 200.5831 | 74.1882 | 415339 | 150.16053225 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727217000 | 182.06 | 0.26 | 0.14 | 182.37 | 182.72 | 181.07 | 383345 |
| 1727130600 | 181.8 | 0.09 | 0.05 | 182.24 | 182.72 | 181.06 | 398853 |
| 1726871400 | 181.71 | -1.21 | -0.66 | 182.17 | 182.33 | 180.92 | 348689 |
| 1726785000 | 182.92 | 3.58 | 2.00 | 183.18 | 183.36 | 181.477 | 457535 |
| 1726698600 | 179.34 | 0.06 | 0.03 | 179.34 | 182.866 | 178.64 | 574453 |
| 1726612200 | 179.28 | 0.92 | 0.52 | 179.39 | 180.6771 | 178.73 | 365277 |
| 1726525800 | 178.36 | 0.97 | 0.55 | 177.53 | 178.53 | 177.095 | 431115 |
| 1726266600 | 177.39 | 3.2 | 1.84 | 175.37 | 177.54 | 175.37 | 317140 |
| 1726180200 | 174.19 | 1.81 | 1.05 | 172.93 | 174.77 | 171.97 | 284688 |
| 1726093800 | 172.38 | 1.12 | 0.65 | 170.61 | 172.48 | 168.2002 | 161711 |
| 1726007400 | 171.26 | 0.01 | 0.01 | 171.71 | 171.71 | 169.32 | 143331 |
| 1725921000 | 171.25 | 1.1 | 0.65 | 170.99 | 172.42 | 170.9 | 200453 |
| 1725661800 | 170.15 | -2.94 | -1.70 | 174.42 | 174.42 | 169.64 | 249990 |
| 1725575400 | 173.09 | -0.77 | -0.44 | 173.68 | 174.5645 | 172.32 | 245264 |
| 1725489000 | 173.86 | -0.68 | -0.39 | 173.65 | 175.615 | 173.17 | 272051 |
| 1725402600 | 174.54 | -4.98 | -2.77 | 178.49 | 178.49 | 173.97 | 328932 |
| 1725057000 | 179.52 | 1.15 | 0.64 | 179.3 | 179.67 | 177.4 | 187870 |
| 1724970600 | 178.37 | 1.16 | 0.65 | 178.3 | 179.92 | 177.55 | 199701 |
| 1724884200 | 177.21 | -1.36 | -0.76 | 177.88 | 178.4575 | 176.41 | 304434 |
| 1724797800 | 178.57 | -0.71 | -0.40 | 178.26 | 178.87 | 177.73 | 189203 |
| 1724711400 | 179.28 | -0.45 | -0.25 | 180.44 | 181 | 179.1167 | 245645 |
| 1724452200 | 179.73 | 4.51 | 2.57 | 176.63 | 180.01 | 176.36 | 314409 |
| 1724365800 | 175.22 | -1.71 | -0.97 | 176.89 | 177.3499 | 174.96 | 250420 |
| 1724279400 | 176.93 | 2.36 | 1.35 | 175.43 | 176.93 | 174.79 | 189156 |
| 1724193000 | 174.57 | -1.74 | -0.99 | 176.1 | 176.22 | 174.0531 | 175335 |
| 1724106600 | 176.31 | 1.95 | 1.12 | 174.75 | 176.31 | 174.4542 | 183330 |
| 1723847400 | 174.36 | 0.35 | 0.20 | 173.695 | 174.89 | 173.39 | 172020 |
| 1723761000 | 174.01 | 3.92 | 2.30 | 173 | 174.53 | 172.6205 | 438587 |
| 1723674600 | 170.09 | -0.13 | -0.08 | 170.86 | 170.96 | 169.19 | 283011 |
| 1723588200 | 170.22 | 2.97 | 1.78 | 168.37 | 170.55 | 168.16 | 227374 |
| 1723501800 | 167.25 | -1.25 | -0.74 | 168.85 | 169 | 166.935 | 337199 |
| 1723242600 | 168.5 | 0.05 | 0.03 | 168.57 | 168.995 | 167.5101 | 286694 |
| 1723156200 | 168.45 | 4.4 | 2.68 | 166.01 | 168.52 | 165.34 | 318949 |
| 1723069800 | 164.05 | -1.63 | -0.98 | 168.36 | 168.71 | 163.86 | 278180 |
| 1722983400 | 165.68 | 1.7 | 1.04 | 165.01 | 167.889 | 163.66 | 539972 |
| 1722897000 | 163.97999 | -4.97 | -2.94 | 159.93 | 166.07 | 159.53 | 626505 |
| 1722637800 | 168.95 | -5.57 | -3.19 | 170.12 | 170.12 | 166.97 | 486552 |
| 1722551400 | 174.52 | -4.92 | -2.74 | 179.3 | 180.255 | 173.27 | 492100 |
| 1722465000 | 179.44 | 1.51 | 0.85 | 179.61 | 182.24 | 178.065 | 626820 |
| 1722378600 | 177.93 | 0.05 | 0.03 | 178.34 | 179.58 | 176.82 | 382528 |
| 1722292200 | 177.88 | -0.91 | -0.51 | 179.48 | 179.801 | 177.395 | 452502 |
| 1722033000 | 178.79 | 2.78 | 1.58 | 178.28 | 179.49 | 177.475 | 633074 |
| 1721946600 | 176.01 | 1.89 | 1.09 | 174.39 | 178.87 | 174.35 | 850286 |
| 1721860200 | 174.12 | -4.43 | -2.48 | 177.42 | 178.694 | 174.06 | 890707 |
| 1721773800 | 178.55 | 0.86 | 0.48 | 177.2 | 179.31 | 177.17 | 1044562 |
| 1721687400 | 177.69 | 2.39 | 1.36 | 176.3 | 177.83 | 174.56 | 1419175 |
| 1721428200 | 175.3 | -0.51 | -0.29 | 175.14 | 176.2659 | 174.64 | 520423 |
| 1721341800 | 175.81 | -2.76 | -1.55 | 178.58 | 180.57 | 175.17 | 1399116 |
| 1721255400 | 178.57 | -2.85 | -1.57 | 179.5 | 181.9 | 178.57 | 534492 |
| 1721169000 | 181.42 | 4.55 | 2.57 | 177.89 | 181.63 | 177.89 | 487528 |
| 1721082600 | 176.87 | 2.05 | 1.17 | 175.76 | 177.92 | 175.28 | 421109 |
| 1720823400 | 174.82 | 1.84 | 1.06 | 174.15 | 175.76 | 173.98 | 284756 |
| 1720737000 | 172.98 | 3.87 | 2.29 | 171.42 | 173.39 | 171.21 | 370167 |
| 1720650600 | 169.11 | 1.45 | 0.86 | 168.17 | 169.14 | 167.5503 | 204662 |
| 1720564200 | 167.66 | -0.89 | -0.53 | 168.51 | 168.615 | 167.33 | 245299 |
| 1720477800 | 168.55 | 0.61 | 0.36 | 168.79 | 169.53 | 168.329 | 231606 |
| 1720218600 | 167.94 | -0.61 | -0.36 | 168.16 | 168.2843 | 167.24 | 241064 |
| 1720040640 | 168.55 | 0.36 | 0.21 | 168.39 | 169.415 | 168.3 | 171616 |
| 1719959400 | 168.19 | 0.52 | 0.31 | 167.58 | 168.35 | 167.43 | 310634 |
| 1719873000 | 167.66999 | -1.12 | -0.66 | 169.11 | 169.48 | 167.26 | 265323 |
| 1719613800 | 168.79 | 0.17 | 0.10 | 168.82 | 169.8999 | 167.61 | 288952 |
| 1719527400 | 168.62 | 1.11 | 0.66 | 167.36 | 168.62 | 167.165 | 293212 |
| 1719441000 | 167.51 | -0.11 | -0.07 | 167.11 | 167.66999 | 166.59 | 195261 |
| 1719354600 | 167.62 | -0.68 | -0.40 | 168.32 | 168.32 | 167.145 | 173834 |
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
