Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.35 | 2.02735415154 | 165.24 | 170.42 | 158.04 | 0 | 0 | IX |
| 4 | 11.34 | 7.21144674086 | 157.25 | 179.81 | 156.7 | 0 | 0 | IX |
| 12 | 30.98 | 22.5128987719 | 137.61 | 179.81 | 135.62 | 0 | 0 | IX |
| 26 | 42.35 | 33.5472116603 | 126.24 | 179.81 | 117.91 | 0 | 0 | IX |
| 52 | 88.63 | 110.842921461 | 79.96 | 179.81 | 77.27 | 0 | 0 | IX |
| 156 | 127.43 | 309.596695821 | 41.16 | 179.81 | 34.68 | 0 | 0 | IX |
| 260 | 137.76 | 446.837495946 | 30.83 | 179.81 | 20.03 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 168.59 | 6.47 | 3.99 | 162.37 | 169.32 | 161.03 | 0 |
| 1741887000 | 162.12 | -3.18 | -1.92 | 162.31 | 164.99 | 161.33 | 0 |
| 1741800600 | 165.3 | 5.74 | 3.60 | 159.93 | 165.66 | 158.83 | 0 |
| 1741714200 | 159.56 | -2.69 | -1.66 | 162.72999 | 163.41 | 158.04 | 0 |
| 1741627800 | 162.25 | -7.01 | -4.14 | 169.99 | 170.05 | 160.84 | 0 |
| 1741368600 | 169.26 | 4.02 | 2.43 | 165.24 | 170.42 | 164.56 | 0 |
| 1741282200 | 165.24 | 2.32 | 1.42 | 164.75 | 166.88 | 162.06 | 0 |
| 1741195800 | 162.91999 | 5.25 | 3.33 | 161.03 | 163.88999 | 159.87 | 0 |
| 1741109400 | 157.66999 | -6.04 | -3.69 | 162.91999 | 163.16 | 156.69999 | 0 |
| 1741023000 | 163.71 | -0.31 | -0.19 | 161.38999 | 164.93 | 159.26 | 0 |
| 1740763800 | 164.02 | -8.41 | -4.88 | 171.09 | 171.09 | 163.34 | 0 |
| 1740677400 | 172.43 | -6.41 | -3.58 | 179.08 | 179.81 | 171.64 | 0 |
| 1740591000 | 178.84 | 3.72 | 2.12 | 175.79 | 179.75 | 174.63 | 0 |
| 1740504600 | 175.12 | 4.46 | 2.61 | 170.23 | 176.21 | 169.99 | 0 |
| 1740418200 | 170.66 | 2.62 | 1.56 | 168.1 | 172.62 | 167.43 | 0 |
| 1740159000 | 168.04 | 2.68 | 1.62 | 165.05 | 168.04 | 164.87 | 0 |
| 1740072600 | 165.36 | -0.36 | -0.22 | 165.72 | 166.94 | 164.87 | 0 |
| 1739986200 | 165.72 | -2.02 | -1.20 | 167.8 | 169.2 | 165.72 | 0 |
| 1739899800 | 167.74 | 2.99 | 1.81 | 165.3 | 168.04 | 164.26 | 0 |
| 1739813400 | 164.75 | 2.01 | 1.24 | 164.44 | 166.82 | 163.59 | 0 |
| 1739554200 | 162.74 | 5.8 | 3.70 | 157.25 | 164.75 | 156.94 | 0 |
| 1739467800 | 156.94 | 1.52 | 0.98 | 154.81 | 157.43 | 154.38 | 0 |
| 1739381400 | 155.41999 | 0 | 0.00 | 155.41999 | 155.41999 | 155.41999 | 0 |
| 1739295000 | 155.41999 | 1.22 | 0.79 | 154.87 | 156.21 | 153.53 | 0 |
| 1739208600 | 154.19999 | 1.1 | 0.72 | 153.04 | 154.19999 | 151.97 | 0 |
| 1738949400 | 153.1 | -1.77 | -1.14 | 155.29 | 155.29 | 152.72999 | 0 |
| 1738863000 | 154.87 | 4.15 | 2.75 | 151.09 | 154.87 | 151.09 | 0 |
| 1738776600 | 150.72 | -0.43 | -0.28 | 151.15 | 153.65 | 150.51 | 0 |
| 1738690200 | 151.15 | 0.28 | 0.19 | 152.37 | 152.72999 | 150.75 | 0 |
| 1738603800 | 150.87 | -3.63 | -2.35 | 150.26 | 153.46 | 150.13999 | 0 |
| 1738344600 | 154.5 | 0.06 | 0.04 | 154.44 | 155.29 | 153.46 | 0 |
| 1738258200 | 154.44 | -1.04 | -0.67 | 155.97 | 156.63999 | 153.4 | 0 |
| 1738171800 | 155.47999 | 2.5 | 1.63 | 153.83 | 157 | 153.46 | 0 |
| 1738085400 | 152.97999 | -0.61 | -0.40 | 153.77 | 153.77 | 152.55 | 0 |
| 1737999000 | 153.59 | -3.96 | -2.51 | 155.22999 | 156.03 | 153.53 | 0 |
| 1737739800 | 157.55 | -0.98 | -0.62 | 158.65 | 159.75 | 157.19 | 0 |
| 1737653400 | 158.53 | 2.87 | 1.84 | 155.6 | 158.65 | 155.54 | 0 |
| 1737567000 | 155.66 | -0.98 | -0.63 | 157.31 | 157.37 | 155.41999 | 0 |
| 1737480600 | 156.63999 | 1.59 | 1.03 | 155.72 | 156.63999 | 153.88999 | 0 |
| 1737394200 | 155.05 | 2.56 | 1.68 | 152.55 | 155.05 | 152.55 | 0 |
| 1737135000 | 152.49 | 1.19 | 0.79 | 151.63 | 152.63999 | 151.02 | 0 |
| 1737048600 | 151.3 | 1.92 | 1.29 | 149.65 | 151.76 | 149.22999 | 0 |
| 1736962200 | 149.38 | 1.71 | 1.16 | 147.52 | 149.65 | 146.69 | 0 |
| 1736875800 | 147.66999 | 0.85 | 0.58 | 146.91 | 148.58 | 145.87 | 0 |
| 1736789400 | 146.82 | 0 | 0.00 | 146.11 | 146.88 | 144.83 | 0 |
| 1736530200 | 146.82 | 0.06 | 0.04 | 147.18 | 148.1 | 145.02 | 0 |
| 1736443800 | 146.76 | -1.7 | -1.15 | 148.13 | 148.13 | 145.02 | 0 |
| 1736357400 | 148.46 | 7.5 | 5.32 | 142.91 | 148.97999 | 141.57 | 0 |
| 1736271000 | 140.96 | -3.42 | -2.37 | 143.19 | 143.63999 | 139.13 | 0 |
| 1736184600 | 144.38 | 3.02 | 2.14 | 142.09 | 144.47 | 140.69 | 0 |
| 1735925400 | 141.36 | 1.04 | 0.74 | 139.53 | 142.18 | 139.53 | 0 |
| 1735839000 | 140.32 | -1.77 | -1.25 | 142.63999 | 142.97 | 135.62 | 0 |
| 1735666200 | 142.09 | -0.09 | -0.06 | 141.85 | 142.63999 | 141.66 | 0 |
| 1735579800 | 142.18 | 1.46 | 1.04 | 140.53 | 142.91 | 140.19999 | 0 |
| 1735320600 | 140.72 | 2.81 | 2.04 | 137.91 | 141.24 | 137.69999 | 0 |
| 1735061400 | 137.91 | 0.21 | 0.15 | 137.61 | 138.94999 | 137.3 | 0 |
| 1734975000 | 137.69999 | 0.31 | 0.23 | 137.66999 | 138.61 | 137 | 0 |
| 1734715800 | 137.38999 | -0.95 | -0.69 | 137.61 | 137.61 | 135.65 | 0 |
| 1734629400 | 138.34 | 0.34 | 0.25 | 136.54 | 140.63 | 136.54 | 0 |
| 1734543000 | 138 | 1.89 | 1.39 | 136.11 | 138.88999 | 135.59 | 0 |
| 1734456600 | 136.11 | -3.42 | -2.45 | 139.53 | 139.77 | 135.44 | 0 |
| 1734370200 | 139.53 | 3.2 | 2.35 | 136.36 | 139.68 | 136.08 | 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
