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 | 3.05478 | 1.77531268239 | 172.06997 | 175.82807 | 171.24203 | 0 | 0 | FX |
| 4 | 2.05675 | 1.18840571336 | 173.068 | 175.82807 | 168.01635 | 0 | 0 | FX |
| 12 | 6.07475 | 3.59346347235 | 169.05 | 177.344 | 42.43706 | 0 | 0 | FX |
| 26 | -3.57307 | -1.99950396709 | 178.69782 | 181.4335 | 42.43706 | 0 | 0 | FX |
| 52 | 9.21249 | 5.55262763584 | 165.91226 | 181.4335 | 42.43706 | 0 | 0 | FX |
| 156 | 51.62275 | 41.799120662 | 123.502 | 181.4335 | 5.26E-5 | 0 | 0 | FX |
| 260 | 63.73824 | 57.2225846739 | 111.38651 | 515.23 | 5.26E-5 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734825420 | 175.12475 | -0.04 | -0.02 | 175.16 | 175.23269 | 175.12475 | 0 |
| 1734739020 | 175.16 | -0.2 | -0.12 | 175.348 | 175.49412 | 174.63304 | 0 |
| 1734652620 | 175.36355 | 3.82 | 2.23 | 171.5835 | 175.82 | 172.29728 | 0 |
| 1734566220 | 171.543 | -0.53 | -0.31 | 172.06145 | 172.73844 | 171.26534 | 0 |
| 1734479820 | 172.073 | -0.3 | -0.18 | 172.3585 | 172.37931 | 171.32383 | 0 |
| 1734393420 | 172.37495 | 0.28 | 0.16 | 172.06721 | 172.90716 | 171.791 | 0 |
| 1734307020 | 172.099 | -0 | -0.00 | 172.23449 | 172.92682 | 171.844 | 0 |
| 1734220620 | 172.1 | 0 | 0.00 | 172.1 | 172.1 | 172.1 | 0 |
| 1734134220 | 172.1 | 1.11 | 0.65 | 171.062 | 172.31955 | 170.96784 | 0 |
| 1734047820 | 170.9892 | -1.39 | -0.81 | 172.37884 | 173.01567 | 170.84107 | 0 |
| 1733961420 | 172.378 | 0.39 | 0.23 | 172.01 | 173.00401 | 170.884 | 0 |
| 1733875020 | 171.9875 | -0.33 | -0.19 | 172.298 | 172.63554 | 171.372 | 0 |
| 1733788620 | 172.32226 | 1.6 | 0.94 | 170.58614 | 172.46097 | 170.23387 | 0 |
| 1733702220 | 170.72 | 0 | 0.00 | 170.72 | 170.72 | 170.72 | 0 |
| 1733615820 | 170.72 | 0 | 0.00 | 170.72 | 170.72 | 170.72 | 0 |
| 1733529420 | 170.72 | -0.26 | -0.15 | 170.938 | 171.86163 | 170.33654 | 0 |
| 1733443020 | 170.9775 | 0.61 | 0.36 | 170.322 | 171.02595 | 169.38941 | 0 |
| 1733356620 | 170.37 | 1.56 | 0.93 | 168.8035 | 170.623 | 169.11833 | 0 |
| 1733270220 | 168.808 | 0.07 | 0.04 | 168.682 | 169.56395 | 168.01635 | 0 |
| 1733183820 | 168.73573 | -1.16 | -0.68 | 169.89265 | 170.36265 | 168.1716 | 0 |
| 1733097420 | 169.89409 | 0.04 | 0.03 | 169.85084 | 170.2095 | 169.58071 | 0 |
| 1733011020 | 169.85084 | 0.02 | 0.01 | 169.83 | 169.99655 | 169.83 | 0 |
| 1732924620 | 169.83 | -1.49 | -0.87 | 171.333 | 170.71121 | 169.6795 | 0 |
| 1732838220 | 171.31567 | -0.22 | -0.13 | 171.51387 | 171.887 | 171.0918 | 0 |
| 1732751820 | 171.533 | -1.1 | -0.64 | 172.56668 | 172.13662 | 170.88439 | 0 |
| 1732665420 | 172.63238 | -1.18 | -0.68 | 173.67485 | 173.95365 | 172.45334 | 0 |
| 1732579020 | 173.8147 | 0.87 | 0.50 | 173.0655 | 174.6502 | 172.965 | 0 |
| 1732492620 | 172.94717 | 0 | 0.00 | 172.94717 | 172.94717 | 172.94717 | 0 |
| 1732406220 | 172.94717 | 0.01 | 0.00 | 172.94 | 173.07911 | 172.94 | 0 |
| 1732319820 | 172.94 | -0.94 | -0.54 | 173.84463 | 174.90373 | 172.54466 | 0 |
| 1732233420 | 173.878 | -1.86 | -1.06 | 175.719 | 175.81 | 173.78519 | 0 |
| 1732147020 | 175.74 | 0.33 | 0.19 | 175.37816 | 176.12277 | 175.29247 | 0 |
| 1732060620 | 175.415 | 0.36 | 0.21 | 175.04461 | 175.5 | 173.54764 | 0 |
| 1731974220 | 175.0535 | 1.01 | 0.58 | 174.0045 | 175.23117 | 173.96505 | 0 |
| 1731887820 | 174.04208 | 0.3 | 0.17 | 173.74406 | 174.49807 | 173.5875 | 0 |
| 1731801420 | 173.74406 | 0.01 | 0.00 | 173.73619 | 173.74406 | 173.74406 | 0 |
| 1731715020 | 173.73619 | -2 | -1.14 | 175.729 | 175.98449 | 173.60522 | 0 |
| 1731628620 | 175.7315 | 0.26 | 0.15 | 175.4785 | 175.8871 | 175.09403 | 0 |
| 1731542220 | 175.47568 | 0.16 | 0.09 | 175.32351 | 175.842 | 175.10227 | 0 |
| 1731455820 | 175.315 | 0.97 | 0.56 | 174.401 | 175.51893 | 174.06481 | 0 |
| 1731369420 | 174.34277 | -0.2 | -0.12 | 174.5345 | 175.21308 | 174.30679 | 0 |
| 1731283020 | 174.54709 | 0.29 | 0.16 | 174.46481 | 174.56376 | 174.18179 | 0 |
| 1731196620 | 174.26137 | 0 | 0.00 | 174.26137 | 174.26137 | 174.26137 | 0 |
| 1731110220 | 174.26137 | -1.25 | -0.71 | 175.486 | 175.15919 | 174.0964 | 0 |
| 1731023820 | 175.50693 | -0.73 | -0.41 | 176.24281 | 176.20554 | 175.09362 | 0 |
| 1730937420 | 176.234 | 0.57 | 0.33 | 175.5675 | 176.6434 | 175.73602 | 0 |
| 1730851020 | 175.65999 | -0.46 | -0.26 | 176.215 | 176.69767 | 175.295 | 0 |
| 1730764620 | 176.12097 | 0.6 | 0.34 | 175.49516 | 176.29945 | 175.42018 | 0 |
| 1730678220 | 175.52345 | -0.1 | -0.05 | 175.62 | 176.48784 | 175.16078 | 0 |
| 1730591820 | 175.62 | 0.11 | 0.06 | 175.51 | 176.56861 | 175.51 | 0 |
| 1730505420 | 175.51 | -0.47 | -0.27 | 175.9545 | 176.64587 | 175.37646 | 0 |
| 1730419020 | 175.9775 | -0.86 | -0.49 | 176.83015 | 176.8915 | 175.5215 | 0 |
| 1730332620 | 176.842 | 0.1 | 0.06 | 176.7115 | 177.11694 | 176.17407 | 0 |
| 1730246220 | 176.74126 | -0.37 | -0.21 | 177.06895 | 177.20292 | 176.49602 | 0 |
| 1730159820 | 177.111 | 0.99 | 0.56 | 176.08738 | 177.344 | 175.90252 | 0 |
| 1730073420 | 176.123 | 0.42 | 0.24 | 175.7 | 176.75261 | 175.55011 | 0 |
| 1729986960 | 175.7 | 0 | 0.00 | 175.7 | 175.7 | 175.7 | 0 |
| 1729900620 | 175.7 | 0.39 | 0.22 | 175.2805 | 175.86566 | 175.02477 | 0 |
| 1729814220 | 175.3075 | -0.96 | -0.54 | 176.215 | 175.99254 | 175.0615 | 0 |
| 1729727820 | 176.264 | 1.65 | 0.94 | 174.6095 | 176.54477 | 175.04566 | 0 |
| 1729641420 | 174.6175 | 0.62 | 0.35 | 174.027 | 174.713 | 173.259 | 0 |
| 1729555020 | 174.001 | 1.05 | 0.61 | 172.9335 | 174.35 | 172.48417 | 0 |
| 1729468620 | 172.94787 | -0.03 | -0.02 | 172.98 | 173.15375 | 172.68732 | 0 |
| 1729382220 | 172.98 | 0.05 | 0.03 | 172.93 | 173.03012 | 172.93 | 0 |
| 1729295820 | 172.93 | -0.41 | -0.24 | 173.3025 | 173.3035 | 172.61177 | 0 |
| 1729209420 | 173.34 | 0.54 | 0.31 | 172.81 | 173.64816 | 172.38773 | 0 |
| 1729123020 | 172.80272 | -0.06 | -0.04 | 172.79302 | 173.40686 | 172.5735 | 0 |
| 1729036620 | 172.86666 | -0.7 | -0.40 | 173.60936 | 173.46817 | 172.73177 | 0 |
| 1728950220 | 173.5685 | -0.43 | -0.24 | 173.961 | 174.00374 | 173.34589 | 0 |
| 1728863820 | 173.9945 | 0.04 | 0.03 | 173.98 | 174.189 | 173.6915 | 0 |
| 1728777420 | 173.95 | 0 | 0.00 | 173.95 | 173.95 | 173.95 | 0 |
| 1728691020 | 173.95 | 0.36 | 0.21 | 173.62169 | 174.16559 | 173.35022 | 0 |
| 1728604620 | 173.592 | 0.25 | 0.14 | 173.3045 | 174.1895 | 173.04225 | 0 |
| 1728518220 | 173.34105 | 0.55 | 0.32 | 172.80663 | 173.73326 | 172.7719 | 0 |
| 1728431820 | 172.79098 | -0.57 | -0.33 | 173.33827 | 173.48624 | 172.56041 | 0 |
| 1728345420 | 173.356 | 0.03 | 0.02 | 173.2673 | 173.7195 | 172.65035 | 0 |
| 1728259020 | 173.327 | 0.08 | 0.04 | 173.25158 | 173.52154 | 173.013 | 0 |
| 1728172620 | 173.25158 | 0.03 | 0.02 | 173.22158 | 173.35125 | 173.21158 | 0 |
| 1728086220 | 173.22158 | 0.85 | 0.49 | 172.3725 | 173.5365 | 171.54713 | 0 |
| 1727999820 | 172.376 | -0.08 | -0.05 | 172.4305 | 172.96496 | 171.51496 | 0 |
| 1727913420 | 172.456 | 2.62 | 1.54 | 169.863 | 172.82342 | 169.80316 | 0 |
| 1727827020 | 169.83602 | -0.17 | -0.10 | 170.005 | 170.72601 | 169.036 | 0 |
| 1727740620 | 170.00478 | 0.27 | 0.16 | 169.692 | 170.18 | 168.28325 | 0 |
| 1727654220 | 169.73107 | 0.68 | 0.40 | 169.05 | 169.9095 | 168.70025 | 0 |
| 1727567760 | 169.05 | 0 | 0.00 | 169.05 | 169.05 | 169.05 | 0 |
| 1727481360 | 169.05 | -2.39 | -1.39 | 171.44 | 172.55538 | 167.394 | 0 |
| 1727395020 | 171.439 | 1.34 | 0.79 | 170.08289 | 171.50542 | 170.05341 | 0 |
| 1727308620 | 170.103 | 0.23 | 0.13 | 169.8695 | 170.74249 | 169.60391 | 0 |
| 1727222220 | 169.878 | 0.35 | 0.21 | 169.50836 | 170.55912 | 169.52724 | 0 |
| 1727135820 | 169.52624 | 0.43 | 0.25 | 169.306 | 169.80072 | 168.46757 | 0 |
| 1727049420 | 169.1 | 0 | 0.00 | 169.1 | 169.1 | 169.1 | 0 |
| 1726963020 | 169.1 | 0 | 0.00 | 169.1 | 169.1 | 169.1 | 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
