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 |
|---|---|---|---|---|---|---|---|
| 1744388100 | 146.5 | 0.4 | 0.27 | 148.4 | 149.1 | 145.1 | 9391 |
| 1744301700 | 146.1 | 4.7 | 3.32 | 162 | 162 | 145.8 | 6580 |
| 1744215300 | 141.4 | -1.1 | -0.77 | 141.9 | 142.9 | 137 | 7428 |
| 1744128900 | 142.5 | 4.6 | 3.34 | 141.6 | 144.69999 | 139.19999 | 9697 |
| 1744042500 | 137.9 | -2.2 | -1.57 | 125.4 | 140.9 | 123.3 | 14697 |
| 1743783300 | 140.1 | -13.1 | -8.55 | 152.6 | 152.9 | 139.4 | 16120 |
| 1743696900 | 153.19999 | -3.3 | -2.11 | 149.5 | 155.69999 | 149.5 | 24213 |
| 1743610500 | 156.5 | 0.1 | 0.06 | 156 | 157.3 | 154.3 | 9728 |
| 1743524100 | 156.4 | -0.6 | -0.38 | 157.69999 | 158.9 | 154.19999 | 9570 |
| 1743437700 | 157 | -7.5 | -4.56 | 156.5 | 160.6 | 156.1 | 7906 |
| 1743182100 | 164.5 | -4.4 | -2.61 | 168.1 | 168.1 | 163.5 | 14450 |
| 1743095700 | 168.9 | -0.5 | -0.30 | 168.9 | 169.1 | 166.69999 | 4389 |
| 1743009300 | 169.4 | 1 | 0.59 | 169.5 | 171.4 | 168.3 | 10095 |
| 1742922900 | 168.4 | 0 | 0.00 | 168 | 168.8 | 165.4 | 11080 |
| 1742836500 | 168.4 | -6.2 | -3.55 | 169.5 | 171.4 | 166.5 | 11065 |
| 1742577300 | 174.6 | -0.9 | -0.51 | 174.7 | 175.5 | 170.8 | 9815 |
| 1742490900 | 175.5 | -4.5 | -2.50 | 180.4 | 180.4 | 169.5 | 12444 |
| 1742404500 | 180 | -3.4 | -1.85 | 183.1 | 183.9 | 178.2 | 17740 |
| 1742318100 | 183.4 | 7 | 3.97 | 178.5 | 184.6 | 177.5 | 16572 |
| 1742231700 | 176.4 | 0.8 | 0.46 | 181.2 | 181.2 | 175.8 | 10300 |
| 1741972500 | 175.6 | 5.7 | 3.35 | 169.8 | 179.8 | 169.8 | 19674 |
| 1741886100 | 169.9 | 1.4 | 0.83 | 169 | 170.7 | 167.19999 | 10790 |
| 1741799700 | 168.5 | 5.5 | 3.37 | 165 | 169.9 | 165 | 9174 |
| 1741713300 | 163 | -0.4 | -0.24 | 165.8 | 165.9 | 161.1 | 15147 |
| 1741626900 | 163.4 | -0.3 | -0.18 | 166.8 | 167.5 | 157.9 | 17512 |
| 1741367700 | 163.69999 | -12.7 | -7.20 | 171.8 | 172.7 | 162.8 | 18742 |
| 1741281300 | 176.4 | 0.7 | 0.40 | 182.1 | 182.1 | 174.6 | 21141 |
| 1741194900 | 175.7 | 23.6 | 15.52 | 165.1 | 179.4 | 163 | 36210 |
| 1741108500 | 152.1 | -5.2 | -3.31 | 156.9 | 157.1 | 151.19999 | 6779 |
| 1741022100 | 157.3 | 6.8 | 4.52 | 154.4 | 157.44999 | 151.69999 | 12623 |
| 1740762900 | 150.5 | -1.7 | -1.12 | 151.1 | 151.9 | 150.3 | 11799 |
| 1740676500 | 152.19999 | 0.9 | 0.59 | 153.3 | 153.3 | 150.4 | 4842 |
| 1740590100 | 151.3 | 1.6 | 1.07 | 150.69999 | 152.1 | 150.4 | 10179 |
| 1740503700 | 149.69999 | 0.8 | 0.54 | 148 | 150.3 | 147.8 | 3132 |
| 1740417300 | 148.9 | -2.8 | -1.85 | 153.5 | 153.5 | 148.69999 | 8908 |
| 1740158100 | 151.69999 | 0.2 | 0.13 | 151.69999 | 153.69999 | 151.3 | 3671 |
| 1740071700 | 151.5 | 1 | 0.66 | 151.19999 | 156.3 | 151.19999 | 6860 |
| 1739985300 | 150.5 | -4 | -2.59 | 155 | 155.6 | 149.1 | 17101 |
| 1739898900 | 154.5 | 2.8 | 1.85 | 152.1 | 154.5 | 151.5 | 6429 |
| 1739812500 | 151.69999 | 4.2 | 2.85 | 147.8 | 151.8 | 147.8 | 4451 |
| 1739553300 | 147.5 | -1.2 | -0.81 | 149 | 149.5 | 147.4 | 3272 |
| 1739466900 | 148.69999 | 1.9 | 1.29 | 146.6 | 149.69999 | 146.6 | 4842 |
| 1739380500 | 146.8 | -0.2 | -0.14 | 147.5 | 148.5 | 146.6 | 10990 |
| 1739294100 | 147 | 0.9 | 0.62 | 145.8 | 147.3 | 145.8 | 3028 |
| 1739207700 | 146.1 | 3.3 | 2.31 | 142.9 | 146.19999 | 142.9 | 6160 |
| 1738948500 | 142.8 | 0.9 | 0.63 | 142.19999 | 143.9 | 142 | 5503 |
| 1738862100 | 141.9 | 1.9 | 1.36 | 140.4 | 141.9 | 139.69999 | 3893 |
| 1738775700 | 140 | 1.6 | 1.16 | 138.4 | 140 | 138 | 2541 |
| 1738689300 | 138.4 | 0.4 | 0.29 | 138.5 | 138.9 | 137.3 | 2647 |
| 1738602900 | 138 | -1.8 | -1.29 | 136.69999 | 138 | 135.3921 | 3532 |
| 1738343700 | 139.8 | 0.8 | 0.58 | 138.8 | 140.5 | 138.8 | 2886 |
| 1738257300 | 139 | 3.2 | 2.36 | 136.5 | 139 | 136.4 | 5970 |
| 1738170900 | 135.8 | 2.4 | 1.80 | 134.8 | 136.8 | 134.5 | 2622 |
| 1738084500 | 133.4 | -2.2 | -1.62 | 135.5 | 135.8 | 133.1 | 3040 |
| 1737998100 | 135.6 | -7.5 | -5.24 | 137.3 | 139.6 | 131.8 | 17442 |
| 1737738900 | 143.1 | -2.1 | -1.45 | 145.69999 | 145.8 | 142.8 | 5606 |
| 1737652500 | 145.19999 | 7.1 | 5.14 | 145.3 | 146.5 | 144.6 | 5845 |
| 1737566100 | 138.1 | 0 | 0.00 | 138.1 | 138.1 | 138.1 | 0 |
| 1737479700 | 138.1 | 1 | 0.73 | 137 | 138.19999 | 136 | 3917 |
| 1737393300 | 137.1 | 2 | 1.48 | 135.4 | 137.19999 | 135.19999 | 2270 |
| 1737134100 | 135.1 | 1.7 | 1.27 | 133.8 | 136 | 133.8 | 4190 |
| 1737047700 | 133.4 | -0.8 | -0.60 | 135 | 135 | 132.94999 | 1690 |
| 1736961300 | 134.19999 | -0.5 | -0.37 | 134.3 | 134.9 | 133.69999 | 2995 |
| 1736874900 | 134.69999 | 1.4 | 1.05 | 133.4 | 135 | 133.4 | 4332 |
| 1736788500 | 133.3 | 0.4 | 0.30 | 132.19999 | 133.69999 | 131.5 | 3192 |
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
