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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 174.08 | 2.86 | 1.67 | 173.14 | 174.74 | 172.26 | 1008 |
| 1741195800 | 171.22 | 2.24 | 1.33 | 171.38 | 172.84 | 171.12 | 1406 |
| 1741109400 | 168.98 | -3.08 | -1.79 | 170.46 | 170.8 | 168.42 | 3842 |
| 1741023000 | 172.06 | 1.2 | 0.70 | 171.24 | 172.92 | 169.82 | 2760 |
| 1740763800 | 170.86 | 0.18 | 0.11 | 169.68 | 170.86 | 169.38 | 1240 |
| 1740677400 | 170.68 | -1.52 | -0.88 | 170.96 | 171.1 | 169.84 | 939 |
| 1740591000 | 172.2 | 1.52 | 0.89 | 170.94 | 172.24 | 170.72 | 798 |
| 1740504600 | 170.68 | 1.04 | 0.61 | 169.5 | 171.16 | 169.4 | 2744 |
| 1740418200 | 169.64 | 0.84 | 0.50 | 169.66 | 169.76 | 168.86 | 6406 |
| 1740159000 | 168.8 | 0.4 | 0.24 | 168.66 | 168.8 | 168.06 | 2228 |
| 1740072600 | 168.4 | 0.08 | 0.05 | 168.5 | 169.4 | 167.92 | 671 |
| 1739986200 | 168.32 | -1.74 | -1.02 | 169.96 | 170.22 | 168.1 | 1625 |
| 1739899800 | 170.06 | 0.36 | 0.21 | 169.72 | 170.16 | 168.86 | 775 |
| 1739813400 | 169.7 | 0.8 | 0.47 | 168.64 | 169.88 | 168.64 | 1173 |
| 1739554200 | 168.9 | -0.24 | -0.14 | 168.5 | 169.56 | 168.3 | 499 |
| 1739467800 | 169.14 | 3.58 | 2.16 | 167 | 169.14 | 167 | 1120 |
| 1739381400 | 165.56 | 0.38 | 0.23 | 165.24 | 166.08 | 165.24 | 622 |
| 1739295000 | 165.18 | -0.08 | -0.05 | 165.34 | 165.34 | 164.8 | 791 |
| 1739208600 | 165.26 | 0.46 | 0.28 | 165.19999 | 165.5 | 164.69999 | 889 |
| 1738949400 | 164.8 | -0.6 | -0.36 | 165.41999 | 166 | 164.38 | 809 |
| 1738863000 | 165.4 | 2.24 | 1.37 | 163.41999 | 165.66 | 163.41999 | 1030 |
| 1738776600 | 163.16 | -0.64 | -0.39 | 163.5 | 163.5 | 162.4 | 907 |
| 1738690200 | 163.8 | 0.76 | 0.47 | 162.68 | 163.8 | 161.74 | 1170 |
| 1738603800 | 163.04 | -1.64 | -1.00 | 161.69999 | 163.04 | 161.16 | 3682 |
| 1738344600 | 164.68 | -0.44 | -0.27 | 165.08 | 165.44 | 164.47999 | 701 |
| 1738258200 | 165.12 | 1.12 | 0.68 | 164.28 | 165.47999 | 164.28 | 1896 |
| 1738171800 | 164 | -0.32 | -0.19 | 163.82 | 164.36 | 163.62 | 738 |
| 1738085400 | 164.32 | 0.32 | 0.20 | 164.46 | 165.28 | 164.19999 | 1309 |
| 1737999000 | 164 | 1.6 | 0.99 | 162.69999 | 164.24 | 162.69999 | 756 |
| 1737739800 | 162.4 | 0.5 | 0.31 | 162.74 | 164.16 | 162.24 | 1706 |
| 1737653400 | 161.9 | 0.94 | 0.58 | 161.08 | 161.9 | 161.08 | 2063 |
| 1737567000 | 160.96 | -0.42 | -0.26 | 161.04 | 161.96 | 160.66 | 1073 |
| 1737480600 | 161.38 | -0.36 | -0.22 | 161.1 | 161.44 | 160.86 | 544 |
| 1737394200 | 161.74 | 0.98 | 0.61 | 160.82 | 162.28 | 160.66 | 776 |
| 1737135000 | 160.76 | 1.64 | 1.03 | 159.97999 | 161.24 | 159.97999 | 2460 |
| 1737048600 | 159.12 | 1.16 | 0.73 | 158.52 | 159.13999 | 158.34 | 1365 |
| 1736962200 | 157.96 | 2.4 | 1.54 | 156.5 | 158.19999 | 156.3 | 1059 |
| 1736875800 | 155.56 | -0.08 | -0.05 | 156.74 | 156.94 | 155.56 | 817 |
| 1736789400 | 155.63999 | -0.04 | -0.03 | 155.9 | 155.97999 | 154.84 | 1599 |
| 1736530200 | 155.68 | -0.78 | -0.50 | 156.38 | 157.19999 | 155.68 | 722 |
| 1736443800 | 156.46 | -0.28 | -0.18 | 155.46 | 156.96 | 155.46 | 202 |
| 1736357400 | 156.74 | -1.02 | -0.65 | 157.24 | 157.47999 | 155.74 | 552 |
| 1736271000 | 157.76 | 0.48 | 0.31 | 156.32 | 157.91999 | 156.04 | 1641 |
| 1736184600 | 157.28 | 2.38 | 1.54 | 156.13999 | 157.72 | 155 | 3469 |
| 1735925400 | 154.9 | -1.44 | -0.92 | 156.6 | 156.6 | 154.86 | 770 |
| 1735839000 | 156.34 | 0.68 | 0.44 | 156.9 | 156.9 | 154.72 | 626 |
| 1735666200 | 155.66 | 0.94 | 0.61 | 158.16 | 158.16 | 154.72 | 83 |
| 1735579800 | 154.72 | -0.4 | -0.26 | 154.9 | 155.63999 | 154.6 | 267 |
| 1735320600 | 155.12 | 1.32 | 0.86 | 153.76 | 155.12 | 153.76 | 461 |
| 1735061400 | 153.8 | 0.3 | 0.20 | 151.91999 | 154.24 | 151.91999 | 224 |
| 1734975000 | 153.5 | -0.04 | -0.03 | 153.3 | 153.54 | 152.6 | 8188 |
| 1734715800 | 153.54 | -0.26 | -0.17 | 152.54 | 153.68 | 151.91999 | 2981 |
| 1734629400 | 153.8 | -1.2 | -0.77 | 153.66 | 154.44 | 153.46 | 462 |
| 1734543000 | 155 | -0.58 | -0.37 | 155.76 | 156.19999 | 154.69999 | 981 |
| 1734456600 | 155.58 | -0.82 | -0.52 | 155.46 | 155.96 | 155.38 | 1100 |
| 1734370200 | 156.4 | -1.72 | -1.09 | 157.86 | 157.86 | 155.62 | 6504 |
| 1734111000 | 158.12 | 0.36 | 0.23 | 157.97999 | 158.8 | 157.97999 | 2477 |
| 1734024600 | 157.76 | -0.28 | -0.18 | 158.47999 | 158.47999 | 157.76 | 1073 |
| 1733938200 | 158.04 | -0.3 | -0.19 | 158.46 | 158.66 | 157.58 | 806 |
| 1733851800 | 158.34 | -0.32 | -0.20 | 158 | 158.72 | 158 | 769 |
| 1733765400 | 158.66 | 1.02 | 0.65 | 158.72 | 159.13999 | 158.18 | 706 |
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
