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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732312800 | 156.41 | 1 | 0.64 | 155.97999 | 156.66 | 155.81 | 100595137 |
| 1732226400 | 155.41 | 0.97 | 0.63 | 154.29 | 155.96 | 154 | 90161968 |
| 1732140000 | 154.44 | -0.5 | -0.32 | 154.21 | 154.78 | 153.44 | 107485031 |
| 1732053600 | 154.94 | 0.89 | 0.58 | 153.72999 | 155.29 | 153.04 | 102192526 |
| 1731967200 | 154.05 | 1.03 | 0.67 | 152.21 | 154.09 | 152.09 | 104781057 |
| 1731708000 | 153.02 | 0.54 | 0.35 | 152.06 | 153.21 | 151.54 | 146214317 |
| 1731621600 | 152.47999 | -1.39 | -0.90 | 153.69 | 153.69 | 152.31 | 121997003 |
| 1731535200 | 153.87 | 0.94 | 0.61 | 154.06 | 155 | 153.59 | 120740968 |
| 1731448800 | 152.93 | -2.02 | -1.30 | 154.54 | 155.06 | 152.88 | 130568922 |
| 1731362400 | 154.94999 | -1 | -0.64 | 155.75 | 156.71 | 154.84 | 122087424 |
| 1731103200 | 155.94999 | 2.31 | 1.50 | 154.31 | 156.41 | 154.19 | 132548045 |
| 1731016800 | 153.63999 | 1.49 | 0.98 | 152.43 | 154.01 | 152.24 | 162389626 |
| 1730930400 | 152.15 | -3.71 | -2.38 | 154.97999 | 154.97999 | 150.34 | 240525487 |
| 1730844000 | 155.86 | 1.93 | 1.25 | 153.34 | 155.86 | 152.74 | 115001099 |
| 1730757600 | 153.93 | 1.53 | 1.00 | 152.82 | 154.25 | 152.82 | 128547089 |
| 1730494800 | 152.4 | -1.69 | -1.10 | 154.91 | 155.3 | 152.33 | 142339378 |
| 1730408400 | 154.09 | -2.75 | -1.75 | 155.31 | 156.56 | 154.07 | 171692704 |
| 1730322000 | 156.84 | 0.58 | 0.37 | 156.69999 | 158 | 156.47 | 149486135 |
| 1730235600 | 156.26 | -1.37 | -0.87 | 157.32 | 157.84 | 156.05 | 171601226 |
| 1730149200 | 157.63 | 0.42 | 0.27 | 158.34 | 159.13 | 157.37 | 152830014 |
| 1729890000 | 157.21 | -1.44 | -0.91 | 159.79 | 160.49 | 157.09 | 117626433 |
| 1729803600 | 158.65 | -0.25 | -0.16 | 158.87 | 159.66 | 158.46 | 111790540 |
| 1729717200 | 158.9 | 1.79 | 1.14 | 157.08 | 159.16 | 157.07 | 140164286 |
| 1729630800 | 157.11 | 0.33 | 0.21 | 156.32 | 157.76 | 156.19 | 117778006 |
| 1729544400 | 156.78 | -3.25 | -2.03 | 159.29 | 159.65 | 156.63 | 113029538 |
| 1729285200 | 160.03 | 1.15 | 0.72 | 159.29 | 160.04 | 158.72 | 100583114 |
| 1729198800 | 158.88 | -1.27 | -0.79 | 159.57 | 159.72999 | 158.49 | 112440540 |
| 1729112400 | 160.15 | 1.75 | 1.10 | 158.85 | 160.38999 | 158.62 | 103932881 |
| 1729026000 | 158.4 | 1.91 | 1.22 | 157.22 | 159.71 | 157.22 | 128899941 |
| 1728939600 | 156.49 | 1.02 | 0.66 | 155.12 | 156.75 | 154.84 | 83506612 |
| 1728680400 | 155.47 | 1.46 | 0.95 | 154.87 | 155.47 | 154.41 | 83839940 |
| 1728594000 | 154.01 | -1.16 | -0.75 | 154.69999 | 155.72 | 153.5 | 99099129 |
| 1728507600 | 155.16999 | 0.02 | 0.01 | 154.78 | 155.25 | 154.16 | 98286872 |
| 1728421200 | 155.15 | 0.13 | 0.08 | 155.53 | 155.84 | 154.53 | 104177681 |
| 1728334800 | 155.02 | -1.16 | -0.74 | 155.22 | 155.33 | 154.3 | 106308153 |
| 1728075600 | 156.18 | -0.96 | -0.61 | 156.22999 | 156.43 | 154.79 | 114706234 |
| 1727989200 | 157.13999 | -1.27 | -0.80 | 158.04 | 158.22 | 156.66999 | 102019712 |
| 1727902800 | 158.41 | -0.76 | -0.48 | 157.72999 | 158.8 | 157.47 | 116776545 |
| 1727816400 | 159.16999 | -1.21 | -0.75 | 160.83 | 160.86 | 158.52 | 131498770 |
| 1727730000 | 160.38 | 1 | 0.63 | 158.76 | 160.46 | 158.31 | 149287509 |
| 1727470800 | 159.38 | 0.32 | 0.20 | 160.1 | 160.57 | 159.11 | 126232026 |
| 1727384400 | 159.06 | -1.72 | -1.07 | 160.94 | 161 | 158.58 | 136881531 |
| 1727298000 | 160.78 | -0.71 | -0.44 | 161.83 | 162.19 | 160.36 | 142379826 |
| 1727211600 | 161.49 | -0.08 | -0.05 | 160.93 | 162.11 | 160.44999 | 133013569 |
| 1727125200 | 161.57 | 1.73 | 1.08 | 160.85 | 161.65 | 160.66 | 131478938 |
| 1726866000 | 159.84 | -0.36 | -0.22 | 159.38999 | 160.16999 | 159.13999 | 322790498 |
| 1726779600 | 160.19999 | -0.47 | -0.29 | 161.9 | 161.9 | 159.33 | 177723254 |
| 1726693200 | 160.66999 | -0.55 | -0.34 | 161.3 | 162.88 | 160.47999 | 158346731 |
| 1726606800 | 161.22 | -1.21 | -0.74 | 162.38999 | 162.81 | 160.84 | 150439836 |
| 1726520400 | 162.43 | 0.46 | 0.28 | 162.53 | 162.94999 | 161.78 | 151576021 |
| 1726261200 | 161.97 | 1.15 | 0.72 | 161.41999 | 161.97999 | 161.06 | 164155591 |
| 1726174800 | 160.82 | 0.56 | 0.35 | 160.33 | 160.94 | 159.15 | 174060815 |
| 1726088400 | 160.26 | -0.41 | -0.26 | 159.11 | 160.37 | 157.54 | 139250821 |
| 1726002000 | 160.66999 | 2.55 | 1.61 | 158.77 | 160.74 | 158.56 | 132638103 |
| 1725915600 | 158.12 | 1.49 | 0.95 | 156.58 | 158.47 | 156.21 | 148729797 |
| 1725656400 | 156.63 | 0.02 | 0.01 | 156.66 | 156.75 | 155.24 | 143674268 |
| 1725570000 | 156.61 | -0.48 | -0.31 | 157.88 | 158.35 | 156.33 | 136079676 |
| 1725483600 | 157.09 | 0.36 | 0.23 | 156.84 | 158.52 | 156.24 | 144911560 |
| 1725397200 | 156.72999 | 0.28 | 0.18 | 155.47 | 157.32 | 155.46 | 135901319 |
| 1725051600 | 156.44999 | 1.56 | 1.01 | 155.41999 | 156.52 | 154.54 | 160171386 |
| 1724965200 | 154.88999 | -0.56 | -0.36 | 155.3 | 155.36 | 154.16 | 114132471 |
| 1724878800 | 155.44999 | -0.48 | -0.31 | 155.88 | 156.4 | 154.62 | 110339125 |
| 1724792400 | 155.93 | 0.46 | 0.30 | 154.54 | 156.08 | 154.44 | 104929297 |
| 1724706000 | 155.47 | -0.16 | -0.10 | 156.44999 | 156.6 | 155.28 | 115636563 |
| 1724446800 | 155.63 | 2.89 | 1.89 | 153.38999 | 155.84 | 153.1 | 127190199 |
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
