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 | 171.18 | -0.44 | -0.26 | 170.76 | 171.18 | 170 | 63 |
| 1742491800 | 171.62 | -2.96 | -1.70 | 172.82 | 172.82 | 171.62 | 1147 |
| 1742405400 | 174.58 | 0.7 | 0.40 | 172.78 | 174.58 | 172.78 | 0 |
| 1742319000 | 173.88 | 0.46 | 0.27 | 174.3 | 175.08 | 173.78 | 30 |
| 1742232600 | 173.42 | 0.54 | 0.31 | 172.38 | 173.42 | 172.38 | 96 |
| 1741973400 | 172.88 | 1.02 | 0.59 | 171.36 | 173.86 | 171.36 | 4477 |
| 1741887000 | 171.86 | -1.14 | -0.66 | 172.02 | 173.42 | 171.8 | 1830 |
| 1741800600 | 173 | -1.02 | -0.59 | 173.74 | 174 | 171.76 | 3733 |
| 1741714200 | 174.02 | -3.06 | -1.73 | 176.9 | 176.9 | 174.02 | 120 |
| 1741627800 | 177.08 | -2.66 | -1.48 | 179 | 179 | 177.08 | 65 |
| 1741368600 | 179.74 | -2.36 | -1.30 | 179.74 | 179.74 | 179.74 | 40 |
| 1741282200 | 182.1 | -0.64 | -0.35 | 184.34 | 184.34 | 180.8 | 9842 |
| 1741195800 | 182.74 | -0.1 | -0.05 | 185.38 | 185.9 | 182.74 | 3250 |
| 1741109400 | 182.84 | -5.68 | -3.01 | 185.88 | 185.88 | 182.84 | 8 |
| 1741023000 | 188.52 | 1.22 | 0.65 | 187.54 | 189.98 | 186.3 | 461 |
| 1740763800 | 187.3 | 0.5 | 0.27 | 185.38 | 187.3 | 185.38 | 49 |
| 1740677400 | 186.8 | -3.16 | -1.66 | 187.02 | 187.46 | 186.8 | 51 |
| 1740591000 | 189.96 | 2.42 | 1.29 | 188.9 | 190.58 | 188.9 | 1277 |
| 1740504600 | 187.54 | -1.58 | -0.84 | 187.04 | 188.46 | 187.04 | 2149 |
| 1740418200 | 189.12 | -0.56 | -0.30 | 188.5 | 189.12 | 188.46 | 58 |
| 1740159000 | 189.68 | 0.56 | 0.30 | 189.66 | 190.48 | 189.02 | 100 |
| 1740072600 | 189.12 | 0.06 | 0.03 | 188.48 | 189.9 | 188.48 | 2078 |
| 1739986200 | 189.06 | -3.26 | -1.70 | 191.44 | 191.44 | 188.82 | 730 |
| 1739899800 | 192.32 | -0.54 | -0.28 | 193.52 | 193.52 | 192.18 | 202 |
| 1739813400 | 192.86 | 0.2 | 0.10 | 192.44 | 192.86 | 192.44 | 1696 |
| 1739554200 | 192.66 | 2.04 | 1.07 | 193.64 | 193.86 | 192.66 | 226 |
| 1739467800 | 190.62 | 4.12 | 2.21 | 188.94 | 190.66 | 188.94 | 2211 |
| 1739381400 | 186.5 | 1.02 | 0.55 | 186.42 | 186.5 | 186.32 | 36 |
| 1739295000 | 185.48 | 0.04 | 0.02 | 185.46 | 185.5 | 184.18 | 422 |
| 1739208600 | 185.44 | 0.6 | 0.32 | 183.92 | 185.44 | 183.92 | 1086 |
| 1738949400 | 184.84 | -1.14 | -0.61 | 184.84 | 184.84 | 184.84 | 0 |
| 1738863000 | 185.98 | 2.02 | 1.10 | 184.16 | 186 | 184.16 | 1581 |
| 1738776600 | 183.96 | -1.04 | -0.56 | 183.94 | 184.14 | 183.12 | 7674 |
| 1738690200 | 185 | 1.38 | 0.75 | 183.56 | 185 | 182.5 | 490 |
| 1738603800 | 183.62 | -2.86 | -1.53 | 181.22 | 183.66 | 181.22 | 1006 |
| 1738344600 | 186.48 | 1.56 | 0.84 | 186.48 | 186.48 | 186.48 | 0 |
| 1738258200 | 184.92 | 0.08 | 0.04 | 184.6 | 184.92 | 184.6 | 90 |
| 1738171800 | 184.84 | -1.02 | -0.55 | 183.84 | 184.88 | 183.84 | 213 |
| 1738085400 | 185.86 | 2.8 | 1.53 | 185.4 | 186 | 185.4 | 133 |
| 1737999000 | 183.06 | -0.02 | -0.01 | 183.06 | 183.06 | 183.06 | 0 |
| 1737739800 | 183.08 | 1.24 | 0.68 | 184.7 | 185.28 | 182.92 | 2591 |
| 1737653400 | 181.84 | 0.66 | 0.36 | 181.1 | 181.84 | 180.64 | 2669 |
| 1737567000 | 181.18 | 1.56 | 0.87 | 179.5 | 181.18 | 179.5 | 2875 |
| 1737480600 | 179.62 | 1.28 | 0.72 | 178.12 | 179.62 | 178.04 | 2405 |
| 1737394200 | 178.34 | 0.76 | 0.43 | 178.36 | 179.42 | 177.52 | 2050 |
| 1737135000 | 177.58 | 0.48 | 0.27 | 177.56 | 178.54 | 177.56 | 278 |
| 1737048600 | 177.1 | 5.68 | 3.31 | 177.22 | 178.26 | 177.1 | 57 |
| 1736962200 | 171.42 | 0.86 | 0.50 | 170.32 | 171.9 | 170.32 | 168 |
| 1736875800 | 170.56 | 0.76 | 0.45 | 171.64 | 171.64 | 170.56 | 883 |
| 1736789400 | 169.8 | -1.2 | -0.70 | 170.74 | 170.74 | 169 | 26 |
| 1736530200 | 171 | -0.86 | -0.50 | 171.6 | 172.58 | 171 | 84 |
| 1736443800 | 171.86 | 0.64 | 0.37 | 169.92 | 171.96 | 169.92 | 97 |
| 1736357400 | 171.22 | -1.46 | -0.85 | 171.78 | 172.04 | 170.8 | 154 |
| 1736271000 | 172.68 | 0.6 | 0.35 | 171.56 | 172.9 | 171.56 | 483 |
| 1736184600 | 172.08 | 3.4 | 2.02 | 170.12 | 172.68 | 170.12 | 759 |
| 1735925400 | 168.68 | -3.88 | -2.25 | 171.44 | 171.44 | 168.08 | 370 |
| 1735839000 | 172.56 | 0.46 | 0.27 | 172.64 | 172.64 | 170 | 212 |
| 1735666200 | 172.1 | 0 | 0.00 | 172.32 | 172.32 | 172.1 | 13 |
| 1735579800 | 172.1 | 0.14 | 0.08 | 171.54 | 172.1 | 171.54 | 142 |
| 1735320600 | 171.96 | -0.16 | -0.09 | 170.9 | 171.96 | 170.9 | 4452 |
| 1735061400 | 172.12 | 1.24 | 0.73 | 172.12 | 172.12 | 172.12 | 0 |
| 1734975000 | 170.88 | -1.16 | -0.67 | 170.44 | 170.88 | 170.44 | 109 |
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
