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 | 0.86 | 0.542107917297 | 158.64 | 162.9 | 156.02 | 1037 | 160.54470957 | DE |
| 4 | 20.02 | 14.3533123028 | 139.48 | 162.9 | 136 | 2841 | 150.57346596 | DE |
| 12 | 39.7 | 33.1385642738 | 119.8 | 162.9 | 119.8 | 2743 | 138.57776627 | DE |
| 26 | -7940.5 | -98.0308641975 | 8100 | 12500 | 119.04 | 1340 | 261.14915533 | DE |
| 52 | -7390.5 | -97.8874172185 | 7550 | 12500 | 119.04 | 675 | 284.26019204 | DE |
| 156 | -7290.5 | -97.8590604027 | 7450 | 12500 | 119.04 | 335 | 345.91758418 | DE |
| 260 | -7290.5 | -97.8590604027 | 7450 | 12500 | 119.04 | 335 | 345.91758418 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739899800 | 161.04 | 0.12 | 0.07 | 161.19999 | 162.9 | 161.04 | 277 |
| 1739813400 | 160.91999 | 0.38 | 0.24 | 160.04 | 160.91999 | 156.02 | 1198 |
| 1739554200 | 160.54 | 1.32 | 0.83 | 158.84 | 162.47999 | 158.84 | 2239 |
| 1739467800 | 159.22 | 2.22 | 1.41 | 158.63999 | 161 | 158.63999 | 435 |
| 1739381400 | 157 | 0 | 0.00 | 157 | 157 | 157 | 0 |
| 1739295000 | 157 | 1.36 | 0.87 | 152.5 | 160 | 152.5 | 1016 |
| 1739208600 | 155.63999 | 4.52 | 2.99 | 145 | 159.5 | 145 | 15755 |
| 1738949400 | 151.12 | 0.88 | 0.59 | 151.88 | 153 | 150.8 | 1354 |
| 1738863000 | 150.24 | -0.38 | -0.25 | 151.96 | 151.96 | 145.76 | 2345 |
| 1738776600 | 150.62 | -1.38 | -0.91 | 153.88 | 153.88 | 150.41999 | 553 |
| 1738690200 | 152 | 0.24 | 0.16 | 150.19999 | 152 | 150.19999 | 2198 |
| 1738603800 | 151.76 | 0.48 | 0.32 | 138.12 | 151.76 | 138.12 | 2572 |
| 1738344600 | 151.28 | 0.76 | 0.50 | 151 | 151.28 | 150.86 | 1658 |
| 1738258200 | 150.52 | 3.22 | 2.19 | 148 | 155.4 | 148 | 1339 |
| 1738171800 | 147.3 | 1.16 | 0.79 | 145.76 | 148 | 145.76 | 3444 |
| 1738085400 | 146.13999 | 0.62 | 0.43 | 143.6 | 147.97999 | 143.6 | 4548 |
| 1737999000 | 145.52 | 6.52 | 4.69 | 138.02 | 146.47999 | 138.02 | 7311 |
| 1737739800 | 139 | 0.04 | 0.03 | 139 | 139 | 139 | 1478 |
| 1737653400 | 138.96 | -0.06 | -0.04 | 138.96 | 138.96 | 136 | 3255 |
| 1737567000 | 139.02 | -0.98 | -0.70 | 139.47999 | 139.5 | 138.8 | 1013 |
| 1737480600 | 140 | 0 | 0.00 | 140 | 140 | 140 | 0 |
| 1737394200 | 140 | 0.58 | 0.42 | 140 | 140.63999 | 139 | 10374 |
| 1737135000 | 139.41999 | -1.56 | -1.11 | 141 | 142 | 139 | 8425 |
| 1737048600 | 140.97999 | 1.96 | 1.41 | 139.02 | 140.97999 | 137.46 | 103 |
| 1736962200 | 139.02 | -0.48 | -0.34 | 140.47999 | 140.47999 | 138.02 | 126 |
| 1736875800 | 139.5 | -0.2 | -0.14 | 140 | 140.97999 | 139.5 | 984 |
| 1736789400 | 139.69999 | -0.06 | -0.04 | 140.97999 | 141 | 138.22 | 2642 |
| 1736530200 | 139.76 | -1.16 | -0.82 | 139 | 140.97999 | 137.02 | 174 |
| 1736443800 | 140.91999 | 1.98 | 1.43 | 140.88 | 140.97999 | 140.88 | 85 |
| 1736357400 | 138.94 | 0.4 | 0.29 | 138.94 | 138.94 | 138.94 | 70 |
| 1736271000 | 138.54 | -1.46 | -1.04 | 139.97999 | 140 | 133.1 | 1000 |
| 1736184600 | 140 | 3.16 | 2.31 | 139.88 | 140 | 137.19999 | 222 |
| 1735925400 | 136.84 | -2.16 | -1.55 | 138.86 | 139.97999 | 136.5 | 959 |
| 1735839000 | 139 | 0.18 | 0.13 | 139.88 | 139.88 | 138 | 605 |
| 1735666200 | 138.82 | 0.88 | 0.64 | 138.97999 | 138.97999 | 138.8 | 219 |
| 1735579800 | 137.94 | -0.9 | -0.65 | 139.47999 | 139.94 | 137.94 | 258 |
| 1735320600 | 138.84 | -0.4 | -0.29 | 139.74 | 140 | 138.04 | 763 |
| 1735061400 | 139.24 | 9.24 | 7.11 | 136.5 | 144 | 136.5 | 11141 |
| 1734975000 | 130 | -0.02 | -0.02 | 132.97999 | 132.97999 | 130 | 2407 |
| 1734715800 | 130.02 | 0.44 | 0.34 | 134.97999 | 134.97999 | 127.98 | 864 |
| 1734629400 | 129.58 | -4.42 | -3.30 | 132.97999 | 133 | 129 | 2437 |
| 1734543000 | 134 | 2.98 | 2.27 | 131.02 | 134.8 | 130 | 2390 |
| 1734456600 | 131.02 | 2.02 | 1.57 | 128.6 | 136 | 128.6 | 2001 |
| 1734370200 | 129 | -0.98 | -0.75 | 130.62 | 130.62 | 128.5 | 3100 |
| 1734111000 | 129.97999 | 1.44 | 1.12 | 129 | 130 | 129 | 8551 |
| 1734024600 | 128.54 | 0.06 | 0.05 | 130 | 130 | 125.6 | 2876 |
| 1733938200 | 128.47999 | 2.98 | 2.37 | 125 | 129 | 125 | 4246 |
| 1733851800 | 125.5 | 0.5 | 0.40 | 127.98 | 127.98 | 124.2 | 7139 |
| 1733765400 | 125 | 1.3 | 1.05 | 125.48 | 127.98 | 123.7 | 11595 |
| 1733506200 | 123.7 | 1.2 | 0.98 | 122.5 | 125 | 121.8 | 2910 |
| 1733419800 | 122.5 | -0.28 | -0.23 | 123 | 123 | 121.52 | 1325 |
| 1733333400 | 122.78 | -0.22 | -0.18 | 123.9 | 123.9 | 121.1 | 905 |
| 1733247000 | 123 | 1.02 | 0.84 | 123 | 123 | 122.5 | 3144 |
| 1733160600 | 121.98 | 1.58 | 1.31 | 120.4 | 123.24 | 120.2 | 372 |
| 1732901400 | 120.4 | 0.4 | 0.33 | 120 | 120.5 | 119.82 | 1930 |
| 1732815000 | 120 | -1 | -0.83 | 120.78 | 121.3 | 120 | 344 |
| 1732728600 | 121 | 1 | 0.83 | 119.8 | 121.3 | 119.8 | 177 |
| 1732642200 | 120 | 0 | 0.00 | 119.8 | 120.5 | 119.04 | 306 |
| 1732555800 | 120 | -1.3 | -1.07 | 120 | 120 | 120 | 190 |
| 1732296600 | 121.3 | 1.3 | 1.08 | 120 | 121.5 | 120 | 466 |
| 1732210200 | 120 | -2.4 | -1.96 | 120.52 | 120.52 | 120 | 156 |
| 1732123800 | 122.4 | 1.4 | 1.16 | 121.02 | 122.4 | 121.02 | 217 |
| 1732037400 | 121 | -0.52 | -0.43 | 121.06 | 122.92 | 120.3 | 2356 |
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
