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 | 2.62 | 1.56502001075 | 167.41 | 170.32 | 162.05 | 886 | 165.11373353 | DR |
| 4 | 14.45 | 9.28782619874 | 155.58 | 170.43 | 152.26 | 1162 | 162.05861091 | DR |
| 12 | 25.67 | 17.7819340538 | 144.36 | 170.43 | 133.89 | 1904 | 153.96747185 | DR |
| 26 | 45.83 | 36.9001610306 | 124.2 | 170.43 | 118.46 | 3150 | 139.3371696 | DR |
| 52 | 90.26 | 113.150307133 | 79.77 | 170.43 | 79.25 | 5082 | 113.59438326 | DR |
| 156 | 72.63 | 74.568788501 | 97.4 | 170.43 | 68.89 | 4282 | 94.75722543 | DR |
| 260 | -328.94 | -65.9238030343 | 498.97 | 686.27 | 61.2 | 3611 | 113.41254785 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732051800 | 164.61 | -0.12 | -0.07 | 164.61 | 165.49 | 162.05 | 1741 |
| 1731965340 | 164.72999 | -2.73 | -1.63 | 167.46 | 167.46 | 163.38999 | 466 |
| 1731619800 | 167.46 | 0.06 | 0.04 | 167.41 | 168 | 166.24 | 450 |
| 1731533400 | 167.4 | 1.56 | 0.94 | 167.5 | 168.79 | 165.82 | 681 |
| 1731446940 | 165.84 | -2.91 | -1.72 | 170.43 | 170.43 | 165.84 | 1645 |
| 1731360540 | 168.75 | 3.73 | 2.26 | 169.4 | 169.92 | 167.69999 | 500 |
| 1731101400 | 165.02 | 1.82 | 1.12 | 165.9 | 167.4 | 164.94999 | 441 |
| 1731014940 | 163.19999 | -5.1 | -3.03 | 167.8 | 167.8 | 162.24 | 2365 |
| 1730928600 | 168.3 | 10 | 6.32 | 163 | 168.3 | 163 | 3397 |
| 1730842200 | 158.3 | 2.3 | 1.47 | 157.12 | 159.22999 | 156.38999 | 204 |
| 1730755800 | 156 | -4.2 | -2.62 | 158.72 | 158.72 | 155.74 | 262 |
| 1730496600 | 160.19999 | 3.08 | 1.96 | 157.12 | 160.19999 | 157.11 | 1053 |
| 1730410200 | 157.12 | -0.47 | -0.30 | 158.4 | 158.4 | 155.19999 | 1057 |
| 1730323800 | 157.59 | 1.45 | 0.93 | 156.96 | 158.88 | 156.63 | 3789 |
| 1730237340 | 156.13999 | 1.2 | 0.77 | 155.4 | 156.3 | 154.05 | 1661 |
| 1730151000 | 154.94 | 1.94 | 1.27 | 153 | 154.94 | 152.72999 | 333 |
| 1729891800 | 153 | 0.01 | 0.01 | 152.55 | 155.15 | 152.26 | 739 |
| 1729805400 | 152.99 | -1.04 | -0.68 | 155.58 | 155.58 | 152.99 | 129 |
| 1729719000 | 154.03 | -1.06 | -0.68 | 154.72 | 155.69999 | 153.61 | 312 |
| 1729632600 | 155.09 | 0.69 | 0.45 | 154.05 | 155.69999 | 153.19999 | 50595 |
| 1729546140 | 154.4 | -2.06 | -1.32 | 156.46 | 158.19 | 153.86 | 1954 |
| 1729287000 | 156.46 | -5.78 | -3.56 | 154.4 | 158.72 | 152.91 | 1621 |
| 1729200540 | 162.24 | 3.27 | 2.06 | 160.56 | 162.58 | 160.56 | 329 |
| 1729114140 | 158.97 | 1.67 | 1.06 | 157.69 | 159.78 | 157.43 | 378 |
| 1729027740 | 157.3 | -0.28 | -0.18 | 157.5 | 158.52 | 156.75 | 1807 |
| 1728941340 | 157.58 | 1.86 | 1.19 | 157.28 | 157.58 | 153.88 | 684 |
| 1728682200 | 155.72 | 4.37 | 2.89 | 153.01 | 155.91999 | 152.85 | 4911 |
| 1728595740 | 151.35 | -0.6 | -0.39 | 153.54 | 153.54 | 150.6 | 262 |
| 1728509400 | 151.94999 | 2.4 | 1.60 | 149.85 | 152.01 | 149.4 | 399 |
| 1728422940 | 149.55 | -0.89 | -0.59 | 149.19 | 149.55 | 147 | 184 |
| 1728336600 | 150.44 | -0.62 | -0.41 | 148.5 | 151.05 | 148.49 | 645 |
| 1728077400 | 151.06 | 3.74 | 2.54 | 149.69999 | 151.06 | 147.88999 | 85 |
| 1727991000 | 147.32 | -0.53 | -0.36 | 147.69999 | 148.47 | 146.43 | 185 |
| 1727904540 | 147.85 | 0.57 | 0.39 | 145.8 | 147.85 | 145.8 | 164 |
| 1727818200 | 147.28 | -0.03 | -0.02 | 147.31 | 147.86 | 146.16 | 1090 |
| 1727731800 | 147.31 | 0.02 | 0.01 | 147.13999 | 147.34 | 146.01 | 794 |
| 1727472600 | 147.29 | 0.99 | 0.68 | 146.85 | 147.78 | 145.85 | 1585 |
| 1727386140 | 146.3 | -9.69 | -6.21 | 144.6 | 146.44999 | 144.6 | 633 |
| 1727299740 | 155.99 | 9.17 | 6.25 | 146.31 | 155.99 | 145.84 | 251 |
| 1727213400 | 146.82 | -1.42 | -0.96 | 149.72999 | 149.72999 | 144.06 | 330 |
| 1727127000 | 148.24 | -0.47 | -0.32 | 149.41 | 150.6 | 148.24 | 161 |
| 1726867800 | 148.71 | 3.22 | 2.21 | 147.5 | 149.37 | 147.5 | 71 |
| 1726781400 | 145.49 | 2 | 1.39 | 144.97999 | 146.25 | 144.97999 | 280 |
| 1726695000 | 143.49 | -2.01 | -1.38 | 146.96 | 146.96 | 142.84 | 210 |
| 1726608600 | 145.5 | 1.09 | 0.75 | 145.03 | 146.82 | 145.03 | 610 |
| 1726522200 | 144.41 | 0.54 | 0.38 | 143.44999 | 144.82 | 143.38 | 77 |
| 1726263000 | 143.87 | 0.55 | 0.38 | 144.75 | 144.75 | 143.35 | 264 |
| 1726176540 | 143.32 | 0.11 | 0.08 | 144.82 | 144.82 | 143 | 341 |
| 1726090140 | 143.21 | 4.63 | 3.34 | 138.22999 | 143.44999 | 137.69999 | 4724 |
| 1726003740 | 138.58 | -1.68 | -1.20 | 141.57 | 141.57 | 136.8 | 792 |
| 1725917400 | 140.26 | 3.63 | 2.66 | 133.88999 | 141.31 | 133.88999 | 301 |
| 1725658200 | 136.63 | -3.64 | -2.59 | 140.4 | 140.65 | 136.19 | 145 |
| 1725571800 | 140.27 | -1.7 | -1.20 | 141.5 | 141.5 | 138.8 | 142 |
| 1725485400 | 141.97 | -1.16 | -0.81 | 142.87 | 144.16 | 141.5 | 215 |
| 1725399000 | 143.13 | 0.34 | 0.24 | 143.99 | 145 | 143.13 | 4110 |
| 1725312600 | 142.79 | -1.3 | -0.90 | 144.09 | 155.94999 | 139.97 | 2866 |
| 1725053400 | 144.09 | -1.77 | -1.21 | 148 | 148 | 144.04 | 3637 |
| 1724967000 | 145.86 | 3.36 | 2.36 | 144.36 | 147.55 | 144.36 | 1352 |
| 1724880600 | 142.5 | 2.05 | 1.46 | 141.86 | 142.5 | 140.83 | 105 |
| 1724794140 | 140.44999 | 1.41 | 1.01 | 140.5 | 140.61 | 140.18 | 27 |
| 1724707740 | 139.04 | 1.11 | 0.80 | 139.94 | 140.4 | 138.81 | 288 |
| 1724448600 | 137.93 | -0.11 | -0.08 | 138.44999 | 138.44999 | 137.16 | 252 |
| 1724362140 | 138.04 | 3.29 | 2.44 | 136.87 | 138.83 | 136.77 | 381 |
| 1724275740 | 134.75 | -3.7 | -2.67 | 138 | 138 | 133.46 | 4088 |
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
