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 | -8.36 | -5.01770602005 | 166.61 | 178 | 153.13 | 475994 | 158.0257211 | DE |
| 4 | -27.55 | -14.8277717976 | 185.8 | 188.3 | 153.13 | 377511 | 170.85395897 | DE |
| 12 | -8.72 | -5.22249505899 | 166.97 | 188.3 | 153.13 | 295078 | 173.2161946 | DE |
| 26 | 13.63 | 9.42469921173 | 144.62 | 188.3 | 110 | 357486 | 164.55077928 | DE |
| 52 | 24.22 | 18.0705812132 | 134.03 | 188.3 | 110 | 360410 | 147.80887835 | DE |
| 156 | 54.6 | 52.6772793054 | 103.65 | 188.3 | 62.85 | 428927 | 109.55732259 | DE |
| 260 | 93.25 | 143.461538462 | 65 | 188.3 | 54.69 | 470175 | 112.52021118 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742188500 | 158.84 | 1.43 | 0.91 | 159.63999 | 160.94 | 158.34 | 322587 |
| 1741929300 | 157.415 | 0.84 | 0.54 | 156.33 | 178 | 155.19999 | 365476 |
| 1741842900 | 156.57 | 0.24 | 0.15 | 158.9 | 160.22 | 155.76 | 570535 |
| 1741756500 | 156.33 | -2.13 | -1.34 | 159.99 | 160.47 | 153.13 | 653366 |
| 1741670100 | 158.46 | -8.6 | -5.15 | 161.57 | 161.66999 | 156.6 | 579159 |
| 1741583700 | 167.06 | 0.9 | 0.54 | 166.61 | 168.94 | 165.82 | 211434 |
| 1741324500 | 166.16 | -6.44 | -3.73 | 168.1 | 168.48 | 165.43 | 369890 |
| 1741238100 | 172.6 | -0.38 | -0.22 | 172.31 | 172.8 | 170.23 | 250575 |
| 1741151700 | 172.98 | -1.02 | -0.59 | 172.02 | 173.99 | 170.82 | 357164 |
| 1741065300 | 174 | 0 | 0.00 | 174.65 | 174.77 | 170.395 | 305839 |
| 1740978900 | 174 | 3.46 | 2.03 | 173.51 | 174.21 | 171.3 | 357171 |
| 1740719700 | 170.54 | -5.31 | -3.02 | 174.81 | 174.88 | 169.97 | 667253 |
| 1740633300 | 175.85 | -0.84 | -0.48 | 178.4 | 179.2 | 175.31 | 204830 |
| 1740546900 | 176.69 | -1.38 | -0.77 | 177.21 | 178.61 | 175.695 | 336270 |
| 1740460500 | 178.07 | -1.26 | -0.70 | 177.86 | 179.26 | 176.5 | 394428 |
| 1740374100 | 179.33 | -2.32 | -1.28 | 179.84 | 180.57 | 175.39 | 438128 |
| 1740114900 | 181.65 | -2.24 | -1.22 | 185.39 | 185.47 | 160 | 263099 |
| 1740028500 | 183.89 | -1.65 | -0.89 | 184.42 | 188.3 | 182.64 | 547920 |
| 1739942100 | 185.54 | 1.09 | 0.59 | 185.5 | 186.31 | 182.92 | 285894 |
| 1739855700 | 184.45 | -0.67 | -0.36 | 185 | 186.53 | 184.11 | 183329 |
| 1739769300 | 185.12 | -1.48 | -0.79 | 185.8 | 186.49 | 183.51 | 208459 |
| 1739510100 | 186.6 | 2.92 | 1.59 | 184 | 187.63 | 183.24 | 266926 |
| 1739423700 | 183.68 | 0.72 | 0.39 | 182.47 | 184.25 | 180.4 | 215835 |
| 1739337300 | 182.96 | -3.83 | -2.05 | 185.74 | 185.97 | 182.32 | 273980 |
| 1739250900 | 186.79 | 3.77 | 2.06 | 183.88 | 187.55 | 183.19 | 234512 |
| 1739164500 | 183.02 | 0.12 | 0.07 | 180.1 | 183.33 | 179.26 | 227161 |
| 1738905300 | 182.9 | -2.34 | -1.26 | 184.9 | 185.12 | 182.9 | 183428 |
| 1738818900 | 185.24 | 0.84 | 0.46 | 186 | 186.3 | 184.64 | 235940 |
| 1738732500 | 184.4 | 1.63 | 0.89 | 182.86 | 185.05 | 181.92 | 279307 |
| 1738646100 | 182.77 | 0.4 | 0.22 | 184 | 185.19 | 182.71 | 404416 |
| 1738559700 | 182.37 | -1.36 | -0.74 | 180.97 | 183.58 | 179.64 | 296069 |
| 1738300500 | 183.73 | 4.51 | 2.52 | 179.99 | 184 | 179.23 | 355731 |
| 1738214100 | 179.22 | -0.83 | -0.46 | 180 | 182.3 | 178.46 | 305333 |
| 1738127700 | 180.05 | 4.27 | 2.43 | 179.41 | 180.95 | 176.97 | 419645 |
| 1738041300 | 175.78 | 2.9 | 1.68 | 170.1 | 176.28 | 169.34 | 433044 |
| 1737695700 | 172.88 | 1.09 | 0.63 | 172.92 | 173.49 | 171.545 | 330335 |
| 1737609300 | 171.79 | 2.24 | 1.32 | 172.65 | 173.56 | 171.44 | 266650 |
| 1737522900 | 169.55 | 3.28 | 1.97 | 167.27 | 169.76 | 166.28 | 348974 |
| 1737436500 | 166.27 | -1.95 | -1.16 | 169.81 | 170.28 | 166.25 | 420523 |
| 1737350100 | 168.22 | 0.6 | 0.36 | 167.79 | 168.75 | 167.01 | 118977 |
| 1737090900 | 167.62 | -0.38 | -0.23 | 167.97 | 186 | 158 | 218619 |
| 1737004500 | 168 | 1.81 | 1.09 | 169 | 170.34 | 167.05 | 260137 |
| 1736918100 | 166.19 | 0.68 | 0.41 | 164.6 | 166.19999 | 164.5 | 237220 |
| 1736831700 | 165.51 | 0.49 | 0.30 | 164.1 | 166.86 | 164.1 | 203648 |
| 1736745300 | 165.02 | -5.42 | -3.18 | 166.78 | 168.42 | 164.755 | 243114 |
| 1736486100 | 170.44 | -0.42 | -0.25 | 170.61 | 171.12 | 169.7 | 157633 |
| 1736399700 | 170.86 | -1.26 | -0.73 | 170.97 | 172.2 | 170 | 197700 |
| 1736313300 | 172.12 | -2.29 | -1.31 | 172.84 | 173.59 | 171.8 | 277565 |
| 1736226900 | 174.41 | 3.01 | 1.76 | 171.99 | 174.7 | 171.48 | 247146 |
| 1736140500 | 171.4 | 3.51 | 2.09 | 172.32 | 173.65 | 170.26 | 300665 |
| 1735881300 | 167.89 | 0.37 | 0.22 | 166.63 | 168.45 | 165.91 | 118798 |
| 1735794900 | 167.52 | -1.04 | -0.62 | 166.07 | 168.605 | 165.5 | 168589 |
| 1735617660 | 168.56 | 1.8 | 1.08 | 165.83 | 168.56 | 165.47999 | 116738 |
| 1735535700 | 166.76 | -1.38 | -0.82 | 167.99 | 168.1 | 165.63999 | 173653 |
| 1735276500 | 168.14 | -0.52 | -0.31 | 167.01 | 169.48 | 166.54 | 166910 |
| 1735014060 | 168.66 | 0.27 | 0.16 | 168.5 | 169.25 | 167.66 | 77604 |
| 1734930900 | 168.39 | 2.15 | 1.29 | 166.97 | 168.765 | 166.26 | 191624 |
| 1734671700 | 166.24 | -0.68 | -0.41 | 166.01 | 178 | 136.01 | 607902 |
| 1734585300 | 166.91999 | -3.8 | -2.23 | 165 | 167.54 | 163.55 | 519045 |
| 1734498900 | 170.72 | -0.54 | -0.32 | 170 | 171.855 | 169.03 | 278955 |
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
