Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.08 | 1.77031842741 | 173.98 | 184.24 | 173.4 | 36 | 175.17518519 | DE |
| 4 | 16.98 | 10.6071964018 | 160.08 | 184.24 | 160.08 | 72 | 171.33233668 | DE |
| 12 | 33.58 | 23.4039587399 | 143.48 | 184.24 | 143.42 | 55 | 162.80498869 | DE |
| 26 | 10.76 | 6.47023451594 | 166.3 | 184.24 | 143.42 | 49 | 160.43374961 | DE |
| 52 | 49.36 | 38.6530931872 | 127.7 | 184.24 | 127.7 | 41 | 158.33881239 | DE |
| 156 | 49.36 | 38.6530931872 | 127.7 | 184.24 | 127.7 | 41 | 158.33881239 | DE |
| 260 | 49.36 | 38.6530931872 | 127.7 | 184.24 | 127.7 | 41 | 158.33881239 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1723823700 | 176.58 | 3.18 | 1.83 | 184.24 | 184.24 | 176.58 | 55 |
| 1723650900 | 173.4 | -0.58 | -0.33 | 173.4 | 173.4 | 173.4 | 24 |
| 1723564500 | 173.98 | 0 | 0.00 | 173.98 | 173.98 | 173.98 | 0 |
| 1723478100 | 173.98 | -0.2 | -0.11 | 173.98 | 173.98 | 173.98 | 29 |
| 1723218900 | 174.18 | 1.3 | 0.75 | 175.3 | 176.24 | 174.18 | 99 |
| 1723132500 | 172.88 | 2.64 | 1.55 | 171 | 172.88 | 171 | 11 |
| 1723046100 | 170.24 | -2.14 | -1.24 | 170.24 | 170.24 | 170.24 | 44 |
| 1722959700 | 172.38 | 0 | 0.00 | 172.38 | 172.38 | 172.38 | 0 |
| 1722873300 | 172.38 | 1.7 | 1.00 | 167.9 | 172.6 | 164.04 | 56 |
| 1722614100 | 170.68 | -4.06 | -2.32 | 174.7 | 174.7 | 170.68 | 153 |
| 1722527700 | 174.74 | 4.74 | 2.79 | 174.74 | 174.74 | 174.74 | 60 |
| 1722441300 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1722354900 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1722268500 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1722009300 | 170 | 9.92 | 6.20 | 168.12 | 170 | 168 | 217 |
| 1721922900 | 160.08 | 2.6 | 1.65 | 160.08 | 160.08 | 160.08 | 48 |
| 1721836500 | 157.47999 | 0 | 0.00 | 157.47999 | 157.47999 | 157.47999 | 0 |
| 1721750100 | 157.47999 | 0 | 0.00 | 157.47999 | 157.47999 | 157.47999 | 0 |
| 1721663700 | 157.47999 | 0 | 0.00 | 157.47999 | 157.47999 | 157.47999 | 0 |
| 1721404500 | 157.47999 | -4.52 | -2.79 | 157.1 | 157.47999 | 157.1 | 26 |
| 1721318100 | 162 | 7.52 | 4.87 | 162 | 162 | 162 | 44 |
| 1721231700 | 154.47999 | 0 | 0.00 | 154.47999 | 154.47999 | 154.47999 | 0 |
| 1721145300 | 154.47999 | -3.66 | -2.31 | 154.47999 | 154.47999 | 154.47999 | 1 |
| 1721058900 | 158.13999 | 3.54 | 2.29 | 156.38 | 158.13999 | 156.38 | 32 |
| 1720799700 | 154.6 | 0 | 0.00 | 154.6 | 154.6 | 154.6 | 0 |
| 1720713300 | 154.6 | 0 | 0.00 | 154.6 | 154.6 | 154.6 | 0 |
| 1720626900 | 154.6 | 0 | 0.00 | 154.6 | 154.6 | 154.6 | 0 |
| 1720540500 | 154.6 | 0 | 0.00 | 154.6 | 154.6 | 154.6 | 0 |
| 1720454100 | 154.6 | 0.68 | 0.44 | 154.56 | 154.6 | 154.56 | 67 |
| 1720194900 | 153.91999 | 0 | 0.00 | 153.91999 | 153.91999 | 153.91999 | 0 |
| 1720108500 | 153.91999 | 0 | 0.00 | 153.91999 | 153.91999 | 153.91999 | 0 |
| 1720022100 | 153.91999 | -6.48 | -4.04 | 153.91999 | 153.91999 | 153.91999 | 16 |
| 1719935700 | 160.4 | 0 | 0.00 | 160.4 | 160.4 | 160.4 | 0 |
| 1719849300 | 160.4 | 0.4 | 0.25 | 160.22 | 160.4 | 160.22 | 55 |
| 1719590100 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1719503700 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1719417300 | 160 | -0.42 | -0.26 | 159.68 | 160.24 | 159.68 | 56 |
| 1719330900 | 160.41999 | 0.52 | 0.33 | 160.41999 | 160.41999 | 160.41999 | 2 |
| 1719244500 | 159.9 | 0 | 0.00 | 159.9 | 159.9 | 159.9 | 0 |
| 1718985300 | 159.9 | 1.9 | 1.20 | 159.9 | 159.9 | 159.9 | 50 |
| 1718898900 | 158 | 0 | 0.00 | 158 | 158 | 158 | 0 |
| 1718812500 | 158 | 0.14 | 0.09 | 158 | 158 | 158 | 64 |
| 1718726100 | 157.86 | 0 | 0.00 | 157.86 | 157.86 | 157.86 | 140 |
| 1718639700 | 157.86 | 0 | 0.00 | 157.86 | 157.86 | 157.86 | 0 |
| 1718380500 | 157.86 | 1.52 | 0.97 | 154.26 | 157.86 | 154.26 | 66 |
| 1718294100 | 156.34 | 0 | 0.00 | 156.34 | 156.34 | 156.34 | 0 |
| 1718207700 | 156.34 | -1.14 | -0.72 | 156.34 | 156.34 | 156.34 | 67 |
| 1718121300 | 157.47999 | 1.7 | 1.09 | 157.5 | 157.5 | 157.47999 | 25 |
| 1718034900 | 155.78 | 0 | 0.00 | 155.78 | 155.78 | 155.78 | 0 |
| 1717775700 | 155.78 | 1.78 | 1.16 | 155.78 | 155.78 | 155.78 | 70 |
| 1717689300 | 154 | 3.42 | 2.27 | 152.63999 | 154 | 152.63999 | 58 |
| 1717602900 | 150.58 | 3 | 2.03 | 150.58 | 150.58 | 150.58 | 3 |
| 1717516500 | 147.58 | 0 | 0.00 | 147.58 | 147.58 | 147.58 | 0 |
| 1717430100 | 147.58 | 4.16 | 2.90 | 147.58 | 147.58 | 147.58 | 30 |
| 1717170900 | 143.41999 | 0 | 0.00 | 143.41999 | 143.41999 | 143.41999 | 0 |
| 1717084500 | 143.41999 | -0.06 | -0.04 | 143.41999 | 143.41999 | 143.41999 | 70 |
| 1716998100 | 143.47999 | -5.14 | -3.46 | 143.47999 | 143.47999 | 143.47999 | 30 |
| 1716911700 | 148.62 | 0 | 0.00 | 148.62 | 148.62 | 148.62 | 0 |
| 1716825300 | 148.62 | 0 | 0.00 | 148.62 | 148.62 | 148.62 | 0 |
| 1716566100 | 148.62 | 0 | 0.00 | 148.62 | 148.62 | 148.62 | 0 |
| 1716479700 | 148.62 | -3.38 | -2.22 | 148.62 | 148.62 | 148.62 | 2 |
| 1716393300 | 152 | 0 | 0.00 | 152 | 152 | 152 | 0 |
| 1716306900 | 152 | 0.62 | 0.41 | 152 | 152 | 152 | 11 |
| 1716220500 | 151.38 | 0 | 0.00 | 151.38 | 151.38 | 151.38 | 0 |
| 1715961300 | 151.38 | 0 | 0.00 | 151.38 | 151.38 | 151.38 | 0 |
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
