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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741626900 | 154.12 | -4.02 | -2.54 | 157.78 | 158.02 | 153.74 | 11444 |
| 1741367700 | 158.13999 | -1.28 | -0.80 | 159.19999 | 159.19999 | 157.06 | 10386 |
| 1741281300 | 159.41999 | -0.72 | -0.45 | 162.08 | 162.1 | 159.21 | 7451 |
| 1741194900 | 160.13999 | -0.08 | -0.05 | 162.13999 | 162.72 | 159.46 | 17972 |
| 1741108500 | 160.22 | -3.38 | -2.07 | 163.46 | 163.46 | 159.63999 | 13965 |
| 1741022100 | 163.6 | 1.24 | 0.76 | 164.18 | 164.78 | 162.94 | 14159 |
| 1740762900 | 162.36 | -0.66 | -0.40 | 162.38 | 163.4 | 161.84 | 15916 |
| 1740676500 | 163.02 | 0.64 | 0.39 | 162.91999 | 163.82 | 160.56 | 4311 |
| 1740590100 | 162.38 | -1.32 | -0.81 | 163.94 | 166.01 | 159.58 | 20860 |
| 1740503700 | 163.69999 | -0.36 | -0.22 | 163.66 | 165.5 | 162.8 | 19917 |
| 1740417300 | 164.06 | 0.82 | 0.50 | 163.13999 | 164.66 | 162.46 | 27034 |
| 1740158100 | 163.24 | -1.32 | -0.80 | 165.54 | 165.54 | 163.12 | 4288 |
| 1740071700 | 164.56 | -2.2 | -1.32 | 166.02 | 166.02 | 164.18 | 6863 |
| 1739985300 | 166.76 | -1.86 | -1.10 | 168 | 168.9 | 165.24 | 7948 |
| 1739898900 | 168.62 | -0.02 | -0.01 | 168.8 | 169.66 | 168.16 | 8676 |
| 1739812500 | 168.64 | 2.62 | 1.58 | 166.08 | 168.64 | 166.08 | 28236 |
| 1739553300 | 166.02 | 0.7 | 0.42 | 166.36 | 167.22 | 165.6 | 30044 |
| 1739466900 | 165.32 | 1.72 | 1.05 | 163.84 | 165.69999 | 161.32 | 11164 |
| 1739380500 | 163.6 | 2.06 | 1.28 | 162.5 | 163.82 | 161.71 | 16402 |
| 1739294100 | 161.54 | 1.08 | 0.67 | 160.3 | 162.52 | 159.52 | 7976 |
| 1739207700 | 160.46 | -0.74 | -0.46 | 161.19999 | 162.62 | 158.41999 | 17734 |
| 1738948500 | 161.19999 | 1.3 | 0.81 | 157.8 | 162.66999 | 154.6 | 56779 |
| 1738862100 | 159.9 | 7.64 | 5.02 | 159.06 | 163.4 | 158.63 | 46997 |
| 1738775700 | 152.26 | -0.14 | -0.09 | 152.16 | 152.26 | 150.78 | 33968 |
| 1738689300 | 152.4 | 1.44 | 0.95 | 149.82 | 153.1 | 149.56 | 14744 |
| 1738602900 | 150.96 | -0.58 | -0.38 | 149.19999 | 150.96 | 148.24 | 17632 |
| 1738343700 | 151.54 | 2.92 | 1.96 | 149.54 | 152.12 | 149.46 | 17350 |
| 1738257300 | 148.62 | 0.08 | 0.05 | 148.16 | 149.12 | 147.58 | 6779 |
| 1738170900 | 148.54 | -0.4 | -0.27 | 148.76 | 149.26 | 147.34 | 11017 |
| 1738084500 | 148.94 | 3.56 | 2.45 | 145.88 | 149 | 145.88 | 11241 |
| 1737998100 | 145.38 | 0.64 | 0.44 | 144.6 | 146.38 | 144.6 | 4652 |
| 1737738900 | 144.74 | -0.6 | -0.41 | 145.82 | 146.12 | 144.6 | 5028 |
| 1737652500 | 145.34 | 4.5 | 3.20 | 144.46 | 146.3 | 144.02 | 14458 |
| 1737566100 | 140.84 | 0 | 0.00 | 140.84 | 140.84 | 140.84 | 0 |
| 1737479700 | 140.84 | 0.08 | 0.06 | 141.22 | 142 | 140.68 | 6586 |
| 1737393300 | 140.76 | 1.16 | 0.83 | 140.24 | 141.33 | 140.02 | 3345 |
| 1737134100 | 139.6 | -1.78 | -1.26 | 141.34 | 141.9 | 139.6 | 8979 |
| 1737047700 | 141.38 | -0.86 | -0.60 | 142.86 | 142.86 | 141.06 | 12441 |
| 1736961300 | 142.24 | 1.98 | 1.41 | 140.09 | 142.5 | 140.09 | 22590 |
| 1736874900 | 140.26 | 0.9 | 0.65 | 140 | 140.46 | 139.13999 | 6170 |
| 1736788500 | 139.36 | -1.28 | -0.91 | 140.76 | 141.41999 | 139.3 | 27336 |
| 1736529300 | 140.63999 | 0.18 | 0.13 | 139.82 | 141.13999 | 139.26 | 10732 |
| 1736442900 | 140.46 | -1.2 | -0.85 | 140.94 | 141.82 | 140.24 | 4107 |
| 1736356500 | 141.66 | -0.32 | -0.23 | 141 | 141.78 | 138.74 | 23991 |
| 1736270100 | 141.97999 | -4.22 | -2.89 | 146.74 | 147 | 141.63999 | 29127 |
| 1736183700 | 146.19999 | 0 | 0.00 | 146.19999 | 146.19999 | 146.19999 | 0 |
| 1735924500 | 146.19999 | 1.34 | 0.93 | 145.02 | 146.47 | 144.18 | 14727 |
| 1735838100 | 144.86 | 1.5 | 1.05 | 144.6 | 145.8 | 143.91999 | 8500 |
| 1735751700 | 143.36 | 0 | 0.00 | 143.36 | 143.36 | 143.36 | 0 |
| 1735665300 | 143.36 | 0 | 0.00 | 143.36 | 143.36 | 143.36 | 0 |
| 1735578900 | 143.36 | 0.36 | 0.25 | 142.96 | 144 | 141.88 | 5559 |
| 1735319700 | 143 | 4.14 | 2.98 | 139.72 | 143 | 139.66 | 8667 |
| 1735233300 | 138.86 | 0 | 0.00 | 138.86 | 138.86 | 138.86 | 0 |
| 1735146900 | 138.86 | 0 | 0.00 | 138.86 | 138.86 | 138.86 | 0 |
| 1735060500 | 138.86 | 0 | 0.00 | 138.86 | 138.86 | 138.86 | 0 |
| 1734974100 | 138.86 | -2.88 | -2.03 | 138.4 | 139.5 | 136.41999 | 10729 |
| 1734714900 | 141.74 | 1.06 | 0.75 | 140.3 | 142.24 | 139.82 | 64007 |
| 1734628500 | 140.68 | -0.1 | -0.07 | 140.16 | 140.9 | 140 | 15344 |
| 1734542100 | 140.78 | 0.08 | 0.06 | 141.16 | 142.34 | 140.66999 | 23127 |
| 1734455700 | 140.69999 | -0.52 | -0.37 | 141.16 | 141.16 | 139.28 | 9460 |
| 1734369300 | 141.22 | -3.12 | -2.16 | 143.62 | 143.72 | 141.22 | 9824 |
| 1734110100 | 144.34 | 1.36 | 0.95 | 142.66 | 144.54 | 142.66 | 9099 |
| 1734023700 | 142.97999 | -1.38 | -0.96 | 144.12 | 144.32 | 141.86 | 10140 |
| 1733937300 | 144.36 | 0.28 | 0.19 | 143.58 | 144.36 | 142.78 | 17178 |
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
