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 | 2576.37 | 1.57867907925 | 163197.83 | 167671.16 | 163197.83 | 0 | 0 | IX |
| 4 | -3990.57 | -2.35064672134 | 169764.77 | 169830.4 | 159905.51 | 0 | 0 | IX |
| 12 | 9899.23 | 6.35075021987 | 155874.97 | 171231.18 | 153646.7 | 0 | 0 | IX |
| 26 | 866.94 | 0.525713664759 | 164907.26 | 171573.68 | 153646.7 | 0 | 0 | IX |
| 52 | -15499.87 | -8.55051690515 | 181274.07 | 185330.4 | 153646.7 | 0 | 0 | IX |
| 156 | -10921.97 | -6.18121490692 | 176696.17 | 188463.53 | 143386.6 | 0 | 0 | IX |
| 260 | 57182.46 | 52.6582040218 | 108591.74 | 188463.53 | 103438.33 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 165620.28 | -966.16 | -0.58 | 166902.85 | 166938.48 | 165280.57 | 0 |
| 1742491800 | 166586.44 | 55.76 | 0.03 | 166739.91 | 167062.99 | 166063.07 | 0 |
| 1742405400 | 166530.68 | 266.67 | 0.16 | 165822.01 | 167671.16 | 165585.49 | 0 |
| 1742319000 | 166264.01 | 1 | 0.86 | 165033.1 | 167145.09 | 165033.1 | 0 |
| 1742232600 | 164839.26 | -56.36 | -0.03 | 164839.26 | 164839.26 | 164839.26 | 0 |
| 1741973400 | 164895.62 | 1 | 0.81 | 163197.82 | 165433.48 | 163197.82 | 0 |
| 1741887000 | 163572.64 | 553.88 | 0.34 | 163673.22 | 164508.5 | 162952.24 | 0 |
| 1741800600 | 163018.76 | 1 | 1.14 | 161902.64 | 163058.79 | 161499.04 | 0 |
| 1741714200 | 161187.03 | -1 | -0.90 | 162445.79 | 162765.23 | 160880.82 | 0 |
| 1741627800 | 162646.66 | -558.4 | -0.34 | 166164.1 | 166164.1 | 162616.47 | 0 |
| 1741368600 | 163205.06 | -2 | -1.39 | 165774.04 | 165928.59 | 162895.87 | 0 |
| 1741282200 | 165512.78 | 475.91 | 0.29 | 165343.48 | 167502.56 | 164339.18 | 0 |
| 1741195800 | 165036.87 | 2 | 1.79 | 164467.65 | 165198.18 | 164076.54 | 0 |
| 1741109400 | 162135.66 | -3 | -2.10 | 163538 | 163538 | 159905.51 | 0 |
| 1741023000 | 165616.34 | 172.55 | 0.10 | 163942.2 | 167424 | 163942.2 | 0 |
| 1740763800 | 165443.79 | 826.25 | 0.50 | 164876.24 | 165656.42 | 164101.87 | 0 |
| 1740677400 | 164617.54 | -1 | -1.04 | 166748.76 | 167264.6 | 164617.54 | 0 |
| 1740591000 | 166355.78 | 460.03 | 0.28 | 165872.15 | 166843.32 | 165198.48 | 0 |
| 1740504600 | 165895.75 | -2 | -1.52 | 167953.92 | 167953.92 | 165547.1 | 0 |
| 1740418200 | 168450.04 | -503.53 | -0.30 | 168156.44 | 168915.01 | 166617.9 | 0 |
| 1740159000 | 168953.57 | -576.26 | -0.34 | 169764.77 | 169830.4 | 168632.56 | 0 |
| 1740072600 | 169529.83 | 191.87 | 0.11 | 169090.91 | 170537.01 | 168419.79 | 0 |
| 1739986200 | 169337.96 | -1 | -1.03 | 170634.99 | 170634.99 | 169101.17 | 0 |
| 1739899800 | 171095.59 | 1 | 0.98 | 169680.28 | 171231.18 | 168830.69 | 0 |
| 1739813400 | 169426.85 | 52.24 | 0.03 | 169115.63 | 169676.75 | 168416.46 | 0 |
| 1739554200 | 169374.61 | -488.13 | -0.29 | 169195.21 | 169581.28 | 168476.89 | 0 |
| 1739467800 | 169862.74 | 4 | 2.50 | 168802.47 | 169994.65 | 168237.24 | 0 |
| 1739381400 | 165718.26 | -170.36 | -0.10 | 167075.13 | 167306.31 | 165569.5 | 0 |
| 1739295000 | 165888.62 | -284.29 | -0.17 | 165458.43 | 165900.7 | 164361.43 | 0 |
| 1739208600 | 166172.91 | 1 | 1.05 | 164911.29 | 166688.5 | 164911.29 | 0 |
| 1738949400 | 164441.79 | 1 | 0.96 | 164450.57 | 165243.68 | 164318.53 | 0 |
| 1738863000 | 162878.07 | 1 | 0.84 | 161461.13 | 163350.41 | 161461.13 | 0 |
| 1738776600 | 161513.29 | -281.65 | -0.17 | 162541.1 | 164991.79 | 161136.57 | 0 |
| 1738690200 | 161794.94 | -522.41 | -0.32 | 160237.18 | 163098.37 | 160237.18 | 0 |
| 1738603800 | 162317.35 | -52.61 | -0.03 | 162317.35 | 162317.35 | 162317.35 | 0 |
| 1738344600 | 162369.96 | -747.05 | -0.46 | 162828.34 | 162914 | 161406.22 | 0 |
| 1738258200 | 163117.01 | 2 | 1.48 | 161499.59 | 164004.99 | 161499.59 | 0 |
| 1738171800 | 160733.1 | -871.55 | -0.54 | 161575.73 | 161883.37 | 160094.54 | 0 |
| 1738085400 | 161604.65 | -101.5 | -0.06 | 161969.01 | 162533.19 | 161152.92 | 0 |
| 1737999000 | 161706.15 | 964.12 | 0.60 | 161017.89 | 161725.01 | 160332.88 | 0 |
| 1737739800 | 160742.03 | 395.4 | 0.25 | 160291.49 | 161185.35 | 160081.88 | 0 |
| 1737653400 | 160346.63 | -82.55 | -0.05 | 160067.69 | 160712.78 | 158122.25 | 0 |
| 1737567000 | 160429.18 | 1 | 1.24 | 158350.7 | 160472.88 | 157578.1 | 0 |
| 1737480600 | 158462.38 | 512.41 | 0.32 | 157795.6 | 159018.87 | 157448.26 | 0 |
| 1737394200 | 157949.97 | -278.57 | -0.18 | 156776.37 | 158121.47 | 156639.47 | 0 |
| 1737135000 | 158228.54 | 1 | 0.74 | 156785.88 | 158359.41 | 156753.69 | 0 |
| 1737048600 | 157060.47 | -396.71 | -0.25 | 157968.09 | 158350.17 | 156808.21 | 0 |
| 1736962200 | 157457.18 | 426.42 | 0.27 | 156664.35 | 157719.9 | 156664.35 | 0 |
| 1736875800 | 157030.76 | 1 | 1.18 | 156522.32 | 157675.98 | 156339.43 | 0 |
| 1736789400 | 155192.32 | -314.1 | -0.20 | 155593.91 | 156670.15 | 154780.2 | 0 |
| 1736530200 | 155506.42 | -3 | -1.96 | 156337.84 | 156715.51 | 155187.89 | 0 |
| 1736443800 | 158620.31 | 2 | 1.77 | 155820.17 | 158844.84 | 155820.17 | 0 |
| 1736357400 | 155857.19 | -1 | -0.75 | 157285.87 | 157353.68 | 155221.67 | 0 |
| 1736271000 | 157035.59 | 1 | 0.94 | 155589.63 | 157490.07 | 155589.63 | 0 |
| 1736184600 | 155574.23 | 1 | 1.00 | 153755.7 | 157441.9 | 153755.7 | 0 |
| 1735925400 | 154030.56 | -3 | -1.94 | 156526.74 | 156693.85 | 154005.51 | 0 |
| 1735839000 | 157082.44 | 1 | 1.24 | 155744.66 | 157398.32 | 155744.66 | 0 |
| 1735666200 | 155151.54 | 773.25 | 0.50 | 153646.7 | 155559.82 | 153646.7 | 0 |
| 1735579800 | 154378.29 | -2 | -1.46 | 155200.7 | 155296.12 | 153930.47 | 0 |
| 1735320600 | 156664.74 | 1 | 0.82 | 155874.97 | 158075.32 | 155874.97 | 0 |
| 1735061400 | 155387.95 | 586.67 | 0.38 | 155714.28 | 156285.25 | 154925.54 | 0 |
| 1734975000 | 154801.28 | -1 | -0.94 | 156030.2 | 156383.79 | 154801.28 | 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
