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 | 1.25 | 0.715676170846 | 174.66 | 180.56 | 174.47 | 0 | 0 | IX |
| 4 | 11.23 | 6.81928588778 | 164.68 | 180.56 | 163.29 | 0 | 0 | IX |
| 12 | 19.49 | 12.4600434727 | 156.42 | 180.56 | 148.33 | 0 | 0 | IX |
| 26 | 20.33 | 13.0672322921 | 155.58 | 180.56 | 148.33 | 0 | 0 | IX |
| 52 | 11.49 | 6.98820094879 | 164.42 | 180.56 | 147.33 | 0 | 0 | IX |
| 156 | -74.84 | -29.8464606181 | 250.75 | 272.27 | 147.33 | 0 | 0 | IX |
| 260 | -100.74 | -36.4142418218 | 276.65 | 298.28 | 147.33 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 178.51 | 2.32 | 1.32 | 176.51 | 180.56 | 176.02 | 0 |
| 1740763800 | 176.19 | -0.83 | -0.47 | 176.39 | 176.64 | 174.79 | 0 |
| 1740677400 | 177.02 | -0.99 | -0.56 | 177.28 | 178.02 | 175.89 | 0 |
| 1740591000 | 178.01 | 1.73 | 0.98 | 176.56 | 178.8 | 176.56 | 0 |
| 1740504600 | 176.28 | 1.35 | 0.77 | 174.66 | 177.42 | 174.47 | 0 |
| 1740418200 | 174.93 | 1.84 | 1.06 | 173.35 | 176.02 | 173.35 | 0 |
| 1740159000 | 173.09 | 2.05 | 1.20 | 171.61 | 173.52 | 171.61 | 0 |
| 1740072600 | 171.04 | -1.08 | -0.63 | 172.25 | 173.61 | 171.04 | 0 |
| 1739986200 | 172.12 | -2.87 | -1.64 | 174.99 | 175.51 | 171.88 | 0 |
| 1739899800 | 174.99 | 1.52 | 0.88 | 173.78 | 175.37 | 173.21 | 0 |
| 1739813400 | 173.47 | 1.43 | 0.83 | 171.96 | 174.08 | 171.96 | 0 |
| 1739554200 | 172.04 | -0.44 | -0.26 | 172.11 | 172.96 | 171.56 | 0 |
| 1739467800 | 172.48 | 2.08 | 1.22 | 170.97 | 172.78 | 170.97 | 0 |
| 1739381400 | 170.4 | -0.07 | -0.04 | 170.42 | 171.55 | 169.99 | 0 |
| 1739295000 | 170.47 | 1.3 | 0.77 | 169.27 | 170.47 | 168.83 | 0 |
| 1739208600 | 169.17 | 1.64 | 0.98 | 167.68 | 169.55 | 167.68 | 0 |
| 1738949400 | 167.53 | -0.6 | -0.36 | 168.14 | 169.06 | 167.21 | 0 |
| 1738863000 | 168.13 | 3.33 | 2.02 | 165.32 | 168.52 | 165.32 | 0 |
| 1738776600 | 164.8 | -0.02 | -0.01 | 164.69 | 164.8 | 163.44 | 0 |
| 1738690200 | 164.82 | 0.13 | 0.08 | 164.68 | 164.97999 | 163.29 | 0 |
| 1738603800 | 164.69 | -1.41 | -0.85 | 166.01 | 166.01 | 162.31 | 0 |
| 1738344600 | 166.1 | -0.82 | -0.49 | 166.8 | 166.8 | 165.66 | 0 |
| 1738258200 | 166.91999 | 3.59 | 2.20 | 163.4 | 167.02 | 163.4 | 0 |
| 1738171800 | 163.33 | 1.69 | 1.05 | 161.99 | 163.68 | 161.99 | 0 |
| 1738085400 | 161.63999 | 1.07 | 0.67 | 160.58 | 162.3 | 160.58 | 0 |
| 1737999000 | 160.57 | 0.72 | 0.45 | 159.63 | 161.16 | 158.99 | 0 |
| 1737739800 | 159.85 | 0.51 | 0.32 | 159.63 | 161 | 159.29 | 0 |
| 1737653400 | 159.34 | 1.08 | 0.68 | 158.44 | 159.41999 | 158.33 | 0 |
| 1737567000 | 158.26 | -0.5 | -0.31 | 159.33 | 159.52 | 157.16 | 0 |
| 1737480600 | 158.76 | 0.93 | 0.59 | 157.37 | 158.88 | 156.85 | 0 |
| 1737394200 | 157.83 | 1.18 | 0.75 | 156.66999 | 158.44 | 156.3 | 0 |
| 1737135000 | 156.65 | 1.74 | 1.12 | 154.96 | 157.12 | 154.96 | 0 |
| 1737048600 | 154.91 | -1.08 | -0.69 | 156.41999 | 156.75 | 154.62 | 0 |
| 1736962200 | 155.99 | 2.82 | 1.84 | 153.36 | 156.1 | 153.36 | 0 |
| 1736875800 | 153.16999 | 1.08 | 0.71 | 152.22 | 154.88 | 152.22 | 0 |
| 1736789400 | 152.09 | 0.43 | 0.28 | 151.74 | 152.57 | 150.77 | 0 |
| 1736530200 | 151.66 | -2.58 | -1.67 | 154.16999 | 154.26 | 151.66 | 0 |
| 1736443800 | 154.24 | 0.22 | 0.14 | 153.88 | 154.41999 | 153.38999 | 0 |
| 1736357400 | 154.02 | -1.3 | -0.84 | 155.19 | 155.36 | 152.91 | 0 |
| 1736271000 | 155.32 | -1.06 | -0.68 | 156.41999 | 156.59 | 155.06 | 0 |
| 1736184600 | 156.38 | 3.07 | 2.00 | 153.4 | 157.47999 | 153.4 | 0 |
| 1735925400 | 153.31 | -0.65 | -0.42 | 154.02 | 154.38 | 153.11 | 0 |
| 1735839000 | 153.96 | 2.21 | 1.46 | 151.88999 | 153.99 | 151.88 | 0 |
| 1735579800 | 151.75 | 0.03 | 0.02 | 151.22 | 151.91999 | 150.75 | 0 |
| 1735320600 | 151.72 | 1.91 | 1.27 | 149.83 | 151.81 | 149.69999 | 0 |
| 1734975000 | 149.81 | -0.3 | -0.20 | 150.13 | 150.13 | 148.91999 | 0 |
| 1734715800 | 150.11 | -0.74 | -0.49 | 150.19999 | 150.44999 | 148.33 | 0 |
| 1734629400 | 150.85 | -1.8 | -1.18 | 152.35 | 152.35 | 150.5 | 0 |
| 1734543000 | 152.65 | -0.35 | -0.23 | 152.97 | 153.19999 | 152.06 | 0 |
| 1734456600 | 153 | -1.46 | -0.95 | 154.22999 | 154.38 | 153 | 0 |
| 1734370200 | 154.46 | -3.17 | -2.01 | 157.66 | 157.66 | 154.15 | 0 |
| 1734111000 | 157.63 | -0.49 | -0.31 | 158.12 | 158.91 | 157.58 | 0 |
| 1734024600 | 158.12 | 0.64 | 0.41 | 157.44 | 158.41 | 157.44 | 0 |
| 1733938200 | 157.47999 | 0.47 | 0.30 | 157.26 | 158.16 | 156.88 | 0 |
| 1733851800 | 157.01 | 0.48 | 0.31 | 156.41999 | 157.33 | 156.03 | 0 |
| 1733765400 | 156.53 | 0.72 | 0.46 | 155.97999 | 157.04 | 155.63 | 0 |
| 1733506200 | 155.81 | 1.06 | 0.68 | 154.8 | 156.15 | 154.8 | 0 |
| 1733419800 | 154.75 | 0.8 | 0.52 | 153.91 | 155.07 | 153.74 | 0 |
| 1733333400 | 153.94999 | 1.72 | 1.13 | 152.31 | 154.41999 | 152.31 | 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
