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 |
|---|---|---|---|---|---|---|---|
| 1742578200 | 158.058 | -2.85 | -1.77 | 159.55099 | 159.55099 | 157.8 | 7 |
| 1742491800 | 160.91 | -1.93 | -1.19 | 162.421 | 162.421 | 160 | 265 |
| 1742405400 | 162.841 | -0.38 | -0.24 | 162.5 | 162.899 | 161.96 | 826 |
| 1742319000 | 163.225 | 0.82 | 0.51 | 163.564 | 163.691 | 163 | 42 |
| 1742232600 | 162.404 | 0.74 | 0.46 | 162.923 | 162.989 | 162.404 | 293 |
| 1741973400 | 161.665 | 2.02 | 1.26 | 160.424 | 162.19999 | 160.424 | 8 |
| 1741887000 | 159.647 | 0.11 | 0.07 | 159.149 | 159.978 | 159.149 | 6 |
| 1741800600 | 159.532 | 0.35 | 0.22 | 160.579 | 160.579 | 159.483 | 162 |
| 1741714200 | 159.179 | -4 | -2.45 | 162.344 | 163.798 | 159.04 | 223 |
| 1741627800 | 163.174 | -1.4 | -0.85 | 161.951 | 163.85499 | 161.94999 | 23 |
| 1741368600 | 164.576 | -0.7 | -0.43 | 164.586 | 164.586 | 162.455 | 14 |
| 1741282200 | 165.279 | 2.35 | 1.44 | 165.346 | 165.794 | 163.852 | 634 |
| 1741195800 | 162.93 | 4.26 | 2.69 | 160.924 | 163.528 | 160.924 | 314 |
| 1741109400 | 158.667 | -3.84 | -2.36 | 159.272 | 159.585 | 158.327 | 64 |
| 1741023000 | 162.51 | 2.61 | 1.63 | 159.828 | 162.735 | 159.828 | 26 |
| 1740763800 | 159.9 | 0.14 | 0.09 | 157.657 | 159.9 | 157.657 | 78 |
| 1740677400 | 159.76 | -1.74 | -1.08 | 163.653 | 163.653 | 159.76 | 162 |
| 1740591000 | 161.5 | 1.12 | 0.70 | 160.945 | 161.5 | 160.945 | 3 |
| 1740504600 | 160.38399 | -0.12 | -0.07 | 159.83699 | 160.38399 | 159.5 | 2 |
| 1740418200 | 160.5 | -1.63 | -1.01 | 162.828 | 162.828 | 160.5 | 21 |
| 1740159000 | 162.132 | 0.22 | 0.14 | 162.47399 | 163 | 162.132 | 79 |
| 1740072600 | 161.91 | 1.67 | 1.04 | 161.261 | 161.91 | 161.261 | 11 |
| 1739986200 | 160.237 | -4.26 | -2.59 | 163.62299 | 163.62299 | 160 | 93 |
| 1739899800 | 164.499 | -0.36 | -0.22 | 164.29 | 164.499 | 164.29 | 2 |
| 1739813400 | 164.859 | 1.28 | 0.78 | 164.011 | 164.859 | 163.69999 | 197 |
| 1739554200 | 163.582 | 0.95 | 0.58 | 162.997 | 165.112 | 162.997 | 152 |
| 1739467800 | 162.633 | 3.59 | 2.25 | 161.68 | 162.633 | 160.93 | 40 |
| 1739381400 | 159.047 | 1.52 | 0.97 | 159.04499 | 159.047 | 158.519 | 22 |
| 1739295000 | 157.526 | -2.51 | -1.57 | 160.034 | 160.034 | 157.526 | 31 |
| 1739208600 | 160.032 | 0.23 | 0.15 | 159.799 | 160.049 | 159.799 | 26 |
| 1738949400 | 159.8 | -1 | -0.62 | 161.086 | 161.086 | 159.8 | 71 |
| 1738863000 | 160.803 | 4.79 | 3.07 | 157.231 | 160.803 | 157.231 | 54 |
| 1738776600 | 156.018 | 0.42 | 0.27 | 156.018 | 156.018 | 156.018 | 0 |
| 1738690200 | 155.6 | 0.52 | 0.33 | 155.622 | 155.622 | 155.5 | 6 |
| 1738603800 | 155.083 | -2.27 | -1.44 | 153.87899 | 155.559 | 153.26499 | 95 |
| 1738344600 | 157.351 | -1.17 | -0.74 | 157.466 | 158.211 | 157.351 | 7 |
| 1738258200 | 158.518 | 2.51 | 1.61 | 156.437 | 158.518 | 156.437 | 11 |
| 1738171800 | 156.012 | -0.65 | -0.41 | 156.127 | 156.21199 | 156.002 | 7 |
| 1738085400 | 156.659 | -0.36 | -0.23 | 153.31299 | 157.309 | 153.31299 | 253 |
| 1737999000 | 157.016 | -0.21 | -0.13 | 155.592 | 157.016 | 155.592 | 317 |
| 1737739800 | 157.221 | 1.48 | 0.95 | 157.75299 | 158.29499 | 157.221 | 1912 |
| 1737653400 | 155.739 | -1.46 | -0.93 | 155.058 | 155.739 | 155.058 | 127 |
| 1737567000 | 157.197 | 0 | 0.00 | 157.197 | 157.197 | 157.197 | 0 |
| 1737480600 | 157.197 | 1.47 | 0.95 | 154.256 | 157.197 | 154.256 | 132 |
| 1737394200 | 155.725 | 0.2 | 0.13 | 155.39599 | 155.725 | 155.39599 | 62 |
| 1737135000 | 155.522 | 2.88 | 1.89 | 154.353 | 155.663 | 154.353 | 89 |
| 1737048600 | 152.637 | -0.51 | -0.33 | 153.561 | 153.561 | 152.637 | 37 |
| 1736962200 | 153.15 | 1.29 | 0.85 | 151.552 | 153.15 | 151.552 | 15 |
| 1736875800 | 151.856 | 1.52 | 1.01 | 152.815 | 152.815 | 151.856 | 11 |
| 1736789400 | 150.334 | -0.98 | -0.65 | 150 | 150.334 | 149.71799 | 104 |
| 1736530200 | 151.31 | 1.68 | 1.13 | 151.31 | 151.31 | 151.31 | 0 |
| 1736443800 | 149.626 | -0.22 | -0.14 | 149.626 | 149.626 | 149.626 | 0 |
| 1736357400 | 149.84299 | -1.21 | -0.80 | 151.086 | 151.086 | 149.84299 | 9 |
| 1736271000 | 151.053 | -0.58 | -0.38 | 150.894 | 151.166 | 150.894 | 30 |
| 1736184600 | 151.63399 | 1.82 | 1.21 | 150.269 | 151.63399 | 149.447 | 85 |
| 1735925400 | 149.815 | -1.22 | -0.81 | 151.398 | 151.398 | 149.586 | 226 |
| 1735839000 | 151.037 | 0.65 | 0.43 | 152.478 | 152.478 | 151.037 | 45 |
| 1735666200 | 150.386 | 0.85 | 0.57 | 150.386 | 150.386 | 150.386 | 0 |
| 1735579800 | 149.53299 | -0.63 | -0.42 | 149.442 | 149.905 | 149.442 | 4 |
| 1735320600 | 150.163 | -0.16 | -0.11 | 149.702 | 150.375 | 149.235 | 53 |
| 1735061400 | 150.324 | 1.5 | 1.01 | 147.887 | 150.324 | 147.887 | 2 |
| 1734975000 | 148.821 | 0.62 | 0.42 | 148.332 | 149.491 | 148.332 | 16 |
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
