Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.43546 | 0.814879206332 | 176.15617 | 177.89229 | 175.56456 | 0 | 0 | FX |
| 4 | 3.72113 | 2.14017328989 | 173.8705 | 177.89229 | 172.75691 | 0 | 0 | FX |
| 12 | 9.42163 | 5.60244395552 | 168.17 | 177.89229 | 168.0703 | 0 | 0 | FX |
| 26 | 5.35714 | 3.11037586026 | 172.23449 | 177.89229 | 165.73732 | 0 | 0 | FX |
| 52 | 0.75163 | 0.425033928975 | 176.84 | 181.4335 | 161.9605 | 0 | 0 | FX |
| 156 | 42.25641 | 31.2235129924 | 135.33522 | 181.4335 | 5.7297135 | 0 | 0 | FX |
| 260 | 64.78279 | 57.4270509297 | 112.80884 | 181.4335 | 1.129684 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1749945420 | 177.59163 | 0 | 0.00 | 177.59163 | 177.59163 | 177.59163 | 0 |
| 1749859020 | 177.59163 | 0.63 | 0.36 | 177.1355 | 177.87614 | 176.89558 | 0 |
| 1749772620 | 176.9585 | 0.85 | 0.48 | 176.1405 | 177.2545 | 175.86292 | 0 |
| 1749686220 | 176.10442 | -0.09 | -0.05 | 176.18409 | 176.86128 | 175.937 | 0 |
| 1749599820 | 176.19202 | 0.18 | 0.10 | 176.00477 | 176.43803 | 175.77138 | 0 |
| 1749513420 | 176.00827 | -0.16 | -0.09 | 176.15617 | 176.20137 | 175.56942 | 0 |
| 1749427020 | 176.17042 | -0.22 | -0.12 | 176.37461 | 176.38678 | 176.012 | 0 |
| 1749340620 | 176.38678 | 0.16 | 0.09 | 176.23 | 176.38678 | 176.04649 | 0 |
| 1749254220 | 176.23 | 1.03 | 0.59 | 175.2045 | 176.3345 | 175.19393 | 0 |
| 1749167820 | 175.196 | 0.72 | 0.41 | 174.452 | 175.41456 | 174.4396 | 0 |
| 1749081420 | 174.47786 | -0.3 | -0.17 | 174.76557 | 175.25307 | 174.16769 | 0 |
| 1748995020 | 174.78 | 0.21 | 0.12 | 174.5515 | 174.94747 | 174.13203 | 0 |
| 1748908620 | 174.5725 | -0.32 | -0.18 | 174.8715 | 175.1028 | 174.31155 | 0 |
| 1748822220 | 174.88819 | -0.18 | -0.10 | 175.07 | 175.2515 | 174.57299 | 0 |
| 1748735820 | 175.07 | 0 | 0.00 | 175.07 | 175.07 | 175.07 | 0 |
| 1748649420 | 175.07 | 0.17 | 0.10 | 174.87877 | 175.74119 | 174.36556 | 0 |
| 1748563020 | 174.89656 | -0.08 | -0.04 | 174.995 | 175.41908 | 174.83835 | 0 |
| 1748476620 | 174.9745 | 0.69 | 0.40 | 174.2435 | 175.4045 | 174.0775 | 0 |
| 1748390220 | 174.283 | 0.4 | 0.23 | 173.859 | 174.84083 | 173.56291 | 0 |
| 1748303820 | 173.88254 | 0.19 | 0.11 | 173.6625 | 174.19 | 173.524 | 0 |
| 1748217420 | 173.69617 | 0.17 | 0.10 | 173.52876 | 173.9855 | 172.75691 | 0 |
| 1748131020 | 173.52876 | 0 | 0.00 | 173.52876 | 173.52876 | 173.52876 | 0 |
| 1748044620 | 173.52876 | -0.12 | -0.07 | 173.6505 | 173.81735 | 172.78115 | 0 |
| 1747958220 | 173.6535 | -0.57 | -0.33 | 174.1895 | 174.057 | 173.19921 | 0 |
| 1747871820 | 174.2212 | -0.35 | -0.20 | 174.5485 | 174.90364 | 173.8015 | 0 |
| 1747785420 | 174.56713 | 0.96 | 0.55 | 173.59721 | 174.616 | 173.12726 | 0 |
| 1747699020 | 173.60776 | -0.29 | -0.17 | 173.8689 | 174.21174 | 173.44521 | 0 |
| 1747612620 | 173.901 | 0.07 | 0.04 | 173.82798 | 174.111 | 173.22102 | 0 |
| 1747526220 | 173.82798 | -0.03 | -0.02 | 173.85726 | 173.85726 | 173.52296 | 0 |
| 1747439820 | 173.85726 | -0.54 | -0.31 | 174.3795 | 174.38109 | 173.52296 | 0 |
| 1747353420 | 174.399 | 0.1 | 0.06 | 174.3 | 174.5515 | 173.69823 | 0 |
| 1747267020 | 174.2995 | -1.43 | -0.81 | 175.7465 | 175.45115 | 174.02663 | 0 |
| 1747180620 | 175.725 | 0.22 | 0.12 | 175.464 | 176.20017 | 175.19611 | 0 |
| 1747094220 | 175.51 | 0.63 | 0.36 | 174.924 | 175.97162 | 174.74765 | 0 |
| 1747007820 | 174.88 | 0 | 0.00 | 174.88 | 174.88 | 174.88 | 0 |
| 1746921420 | 174.88 | 0 | 0.00 | 174.88 | 174.88 | 174.88 | 0 |
| 1746835020 | 174.88 | -0.67 | -0.38 | 175.48428 | 175.24477 | 174.53171 | 0 |
| 1746748620 | 175.54595 | 0.98 | 0.56 | 174.571 | 175.6815 | 174.25726 | 0 |
| 1746662220 | 174.568 | 1.36 | 0.78 | 173.2 | 174.99973 | 173.34362 | 0 |
| 1746575820 | 173.2085 | -1.54 | -0.88 | 174.78228 | 174.86309 | 172.86391 | 0 |
| 1746489420 | 174.75067 | -0.73 | -0.42 | 175.48998 | 175.23934 | 174.44891 | 0 |
| 1746403020 | 175.4829 | 0.17 | 0.10 | 175.31516 | 175.8765 | 174.80635 | 0 |
| 1746316620 | 175.31516 | -0.03 | -0.02 | 175.35 | 175.32516 | 175.19296 | 0 |
| 1746230220 | 175.35 | -0.1 | -0.06 | 175.3925 | 176.177 | 174.5287 | 0 |
| 1746143820 | 175.45 | 2.31 | 1.34 | 173.1365 | 175.59 | 173.7613 | 0 |
| 1746057420 | 173.13831 | 0.33 | 0.19 | 172.7705 | 173.71967 | 172.804 | 0 |
| 1745971020 | 172.80414 | -0.31 | -0.18 | 173.0886 | 173.23731 | 172.4155 | 0 |
| 1745884620 | 173.111 | -0.5 | -0.29 | 173.614 | 173.53392 | 172.57677 | 0 |
| 1745798220 | 173.61023 | 0.19 | 0.11 | 173.42 | 173.78 | 173 | 0 |
| 1745711820 | 173.42 | 0 | 0.00 | 173.42 | 173.42 | 173.42 | 0 |
| 1745625420 | 173.42 | 1.04 | 0.60 | 172.39549 | 173.84058 | 172.36668 | 0 |
| 1745539020 | 172.37962 | -0.21 | -0.12 | 172.5855 | 172.86251 | 172.18539 | 0 |
| 1745452620 | 172.58584 | -0.12 | -0.07 | 172.6975 | 172.93757 | 172.10493 | 0 |
| 1745366220 | 172.7025 | -1.41 | -0.81 | 174.09959 | 173.63997 | 172.60201 | 0 |
| 1745279820 | 174.117 | -0.09 | -0.05 | 174.22543 | 175.00323 | 173.83506 | 0 |
| 1745193420 | 174.21061 | 0.17 | 0.10 | 173.93425 | 174.34253 | 173.27947 | 0 |
| 1745107020 | 174.03938 | -0.3 | -0.17 | 174.03938 | 174.03938 | 173.92808 | 0 |
| 1745020620 | 174.3385 | 0 | 0.00 | 174.3385 | 174.3385 | 174.3385 | 0 |
| 1744934220 | 174.3385 | 0 | 0.00 | 174.3385 | 174.3385 | 174.3385 | 0 |
| 1744847820 | 174.3385 | -0.08 | -0.05 | 174.481 | 175.14185 | 174.11262 | 0 |
| 1744761420 | 174.42098 | -1.08 | -0.61 | 175.436 | 175.81891 | 173.764 | 0 |
| 1744675020 | 175.497 | -0.35 | -0.20 | 175.6535 | 176.047 | 174.11171 | 0 |
| 1744588620 | 175.8463 | 0 | 0.00 | 175.8463 | 175.8463 | 175.8463 | 0 |
| 1744502220 | 175.8463 | -0.04 | -0.02 | 175.88788 | 175.88788 | 175.28929 | 0 |
| 1744415820 | 175.88788 | 0.69 | 0.40 | 175.1195 | 176.48497 | 174.02781 | 0 |
| 1744329420 | 175.1935 | 2.92 | 1.69 | 172.28848 | 175.61403 | 171.43047 | 0 |
| 1744243020 | 172.2781 | -0.18 | -0.10 | 172.407 | 173.107 | 171.68425 | 0 |
| 1744156620 | 172.456 | 0.57 | 0.33 | 171.838 | 173.0675 | 171.10343 | 0 |
| 1744070220 | 171.8886 | 1.14 | 0.67 | 170.70699 | 172.81816 | 170.502 | 0 |
| 1743983820 | 170.75111 | 0.04 | 0.02 | 170.71226 | 171.85387 | 169.11478 | 0 |
| 1743897420 | 170.71226 | 0.1 | 0.06 | 170.61 | 171.85387 | 170.60226 | 0 |
| 1743810960 | 170.61 | 0.42 | 0.25 | 170.2005 | 171.46243 | 169.60503 | 0 |
| 1743724620 | 170.18526 | 1.56 | 0.92 | 168.62211 | 170.40071 | 168.0703 | 0 |
| 1743638220 | 168.62866 | -0.86 | -0.51 | 169.4395 | 170.70123 | 168.16573 | 0 |
| 1743551820 | 169.493 | -0.12 | -0.07 | 169.6235 | 169.7961 | 168.88225 | 0 |
| 1743465420 | 169.615 | -0.19 | -0.11 | 169.84173 | 169.79921 | 168.93793 | 0 |
| 1743379020 | 169.8005 | 0.41 | 0.24 | 169.39 | 170.58388 | 169.39 | 0 |
| 1743292620 | 169.39 | 0.31 | 0.18 | 169.08 | 171.75667 | 169.05 | 0 |
| 1743206220 | 169.08 | -2.04 | -1.19 | 171.123 | 171.03964 | 169.02971 | 0 |
| 1743119820 | 171.11756 | 0.94 | 0.55 | 170.1484 | 171.46068 | 169.88443 | 0 |
| 1743033420 | 170.17982 | 0.3 | 0.18 | 169.88322 | 170.55533 | 169.446 | 0 |
| 1742947020 | 169.8815 | -0.93 | -0.54 | 170.79243 | 170.56572 | 169.61 | 0 |
| 1742860620 | 170.80989 | 1.3 | 0.77 | 169.51729 | 170.86 | 169.2906 | 0 |
| 1742774220 | 169.50934 | 1.34 | 0.80 | 168.17 | 170.25108 | 168.17 | 0 |
| 1742687820 | 168.17 | -0.01 | -0.01 | 168.18 | 169.99834 | 168.17 | 0 |
| 1742601420 | 168.18 | -0.4 | -0.24 | 168.5525 | 169.54 | 168.1317 | 0 |
| 1742515020 | 168.5815 | -0.82 | -0.48 | 169.37 | 169.50401 | 168.09976 | 0 |
| 1742428620 | 169.3985 | -1.06 | -0.62 | 170.443 | 171.04 | 169.162 | 0 |
| 1742342220 | 170.4555 | 0.96 | 0.56 | 169.5075 | 170.57 | 169.64752 | 0 |
| 1742255820 | 169.49796 | 1.42 | 0.84 | 168.086 | 169.56244 | 168.01714 | 0 |
| 1742169420 | 168.08 | -0.28 | -0.16 | 167.43494 | 168.6725 | 167.43494 | 0 |
| 1742083020 | 168.35604 | 1.06 | 0.63 | 167.3 | 168.36737 | 167.27995 | 0 |
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
