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 | -2.07 | -0.942537109553 | 219.62 | 219.62 | 217.55 | 0 | 0 | FX |
| 4 | 0.47 | 0.216510042381 | 217.08 | 219.62 | 214.49 | 0 | 0 | FX |
| 12 | -3.88 | -1.7522467597 | 221.43 | 221.43 | 213.31 | 0 | 0 | FX |
| 26 | -13.99 | -6.04215254384 | 231.54 | 234.01 | 213.31 | 0 | 0 | FX |
| 52 | -9.12 | -4.02347024308 | 226.67 | 234.16 | 213.31 | 0 | 0 | FX |
| 156 | -16.18 | -6.92251743465 | 233.73 | 236.54 | 200.31 | 0 | 0 | FX |
| 260 | -11.9 | -5.18631510133 | 229.45 | 258.2 | 200.31 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740787020 | 217.55 | -1.62 | -0.74 | 219.17 | 219.17 | 217.55 | 0 |
| 1740700620 | 219.17 | -0.33 | -0.15 | 219.5 | 219.5 | 219.17 | 0 |
| 1740614220 | 219.5 | 0.05 | 0.02 | 219.45 | 219.5 | 219.45 | 0 |
| 1740527820 | 219.45 | 0.43 | 0.20 | 219.02 | 219.45 | 219.02 | 0 |
| 1740441420 | 219.02 | -0.6 | -0.27 | 219.62 | 219.62 | 219.02 | 0 |
| 1740355020 | 219.62 | 0 | 0.00 | 219.62 | 219.62 | 219.62 | 0 |
| 1740268620 | 219.62 | 0 | 0.00 | 219.62 | 219.62 | 219.62 | 0 |
| 1740182220 | 219.62 | 1.23 | 0.56 | 218.39 | 219.62 | 218.39 | 0 |
| 1740095820 | 218.39 | -0.35 | -0.16 | 218.74 | 218.74 | 218.39 | 0 |
| 1740009420 | 218.74 | -0.16 | -0.07 | 218.9 | 218.9 | 218.74 | 0 |
| 1739923020 | 218.9 | -0.4 | -0.18 | 219.3 | 219.3 | 218.9 | 0 |
| 1739836620 | 219.3 | 0.29 | 0.13 | 219.01 | 219.3 | 219.01 | 0 |
| 1739750220 | 219.01 | 0 | 0.00 | 219.01 | 219.01 | 219.01 | 0 |
| 1739663820 | 219.01 | 0 | 0.00 | 219.01 | 219.01 | 219.01 | 0 |
| 1739577420 | 219.01 | 1.36 | 0.62 | 217.65 | 219.01 | 217.65 | 0 |
| 1739491020 | 217.65 | 0.36 | 0.17 | 217.29 | 217.65 | 217.29 | 0 |
| 1739404620 | 217.29 | 0.8 | 0.37 | 216.49 | 217.29 | 216.49 | 0 |
| 1739318220 | 216.49 | 0.14 | 0.06 | 216.49 | 216.49 | 216.35 | 0 |
| 1739231820 | 216.35 | -1.3 | -0.60 | 217.65 | 217.65 | 216.35 | 0 |
| 1739145420 | 217.65 | 0 | 0.00 | 217.65 | 217.65 | 217.65 | 0 |
| 1739059020 | 217.65 | 0 | 0.00 | 217.65 | 217.65 | 217.65 | 0 |
| 1738972620 | 217.65 | 0.86 | 0.40 | 216.79 | 217.65 | 216.79 | 0 |
| 1738886220 | 216.79 | -1.1 | -0.50 | 217.89 | 217.89 | 216.79 | 0 |
| 1738799820 | 217.89 | 1.93 | 0.89 | 215.96 | 217.89 | 215.96 | 0 |
| 1738713420 | 215.96 | 1.47 | 0.69 | 214.49 | 215.96 | 214.49 | 0 |
| 1738627020 | 214.49 | -2.59 | -1.19 | 217.08 | 217.08 | 214.49 | 0 |
| 1738540620 | 217.08 | 0 | 0.00 | 217.08 | 217.08 | 217.08 | 0 |
| 1738454220 | 217.08 | 0 | 0.00 | 217.08 | 217.08 | 217.08 | 0 |
| 1738367820 | 217.08 | -0.87 | -0.40 | 217.95 | 217.95 | 217.08 | 0 |
| 1738281420 | 217.95 | 0.33 | 0.15 | 217.62 | 217.95 | 217.62 | 0 |
| 1738195020 | 217.62 | -0.45 | -0.21 | 218.07 | 218.07 | 217.62 | 0 |
| 1738108620 | 218.07 | -1.84 | -0.84 | 219.91 | 219.91 | 218.07 | 0 |
| 1738022220 | 219.91 | 0.53 | 0.24 | 219.38 | 219.91 | 219.38 | 0 |
| 1737935820 | 219.38 | 0 | 0.00 | 219.38 | 219.38 | 219.38 | 0 |
| 1737849420 | 219.38 | 0 | 0.00 | 219.38 | 219.38 | 219.38 | 0 |
| 1737763020 | 219.38 | 1.73 | 0.79 | 217.65 | 219.38 | 217.65 | 0 |
| 1737676620 | 217.65 | -0.73 | -0.33 | 218.38 | 218.38 | 217.65 | 0 |
| 1737590220 | 218.38 | 1.77 | 0.82 | 216.61 | 218.38 | 216.61 | 0 |
| 1737503820 | 216.61 | 0.67 | 0.31 | 215.94 | 216.61 | 215.94 | 0 |
| 1737417420 | 215.94 | 0.34 | 0.16 | 215.6 | 215.94 | 215.6 | 0 |
| 1737331020 | 215.6 | 0 | 0.00 | 215.6 | 215.6 | 215.6 | 0 |
| 1737244620 | 215.6 | 0 | 0.00 | 215.6 | 215.6 | 215.6 | 0 |
| 1737158220 | 215.6 | 0.31 | 0.14 | 215.29 | 215.6 | 215.29 | 0 |
| 1737071820 | 215.29 | -0.13 | -0.06 | 215.42 | 215.42 | 215.29 | 0 |
| 1736985420 | 215.42 | 0.89 | 0.41 | 214.53 | 215.42 | 214.53 | 0 |
| 1736899020 | 214.53 | 1.22 | 0.57 | 213.31 | 214.53 | 213.31 | 0 |
| 1736812620 | 213.31 | -2.22 | -1.03 | 215.53 | 215.53 | 213.31 | 0 |
| 1736726220 | 215.53 | 0 | 0.00 | 215.53 | 215.53 | 215.53 | 0 |
| 1736639820 | 215.53 | 0 | 0.00 | 215.53 | 215.53 | 215.53 | 0 |
| 1736553420 | 215.53 | 0.01 | 0.00 | 215.52 | 215.53 | 215.52 | 0 |
| 1736467020 | 215.52 | 0.15 | 0.07 | 215.37 | 215.52 | 215.37 | 0 |
| 1736380620 | 215.37 | -2.5 | -1.15 | 217.87 | 217.87 | 215.37 | 0 |
| 1736294220 | 217.87 | -0.17 | -0.08 | 218.04 | 218.04 | 217.87 | 0 |
| 1736207820 | 218.04 | 2.7 | 1.25 | 215.34 | 218.04 | 215.34 | 0 |
| 1736121420 | 215.34 | 0 | 0.00 | 215.34 | 215.34 | 215.34 | 0 |
| 1736035020 | 215.34 | 0 | 0.00 | 215.34 | 215.34 | 215.34 | 0 |
| 1735948620 | 215.34 | -0.83 | -0.38 | 216.17 | 216.17 | 215.34 | 0 |
| 1735862220 | 216.17 | -1.53 | -0.70 | 216.17 | 217.7 | 216.17 | 0 |
| 1735775820 | 217.7 | -0.89 | -0.41 | 217.7 | 217.7 | 217.7 | 0 |
| 1735689420 | 218.59 | 0 | 0.00 | 218.59 | 218.59 | 218.59 | 0 |
| 1735603020 | 218.59 | 0.29 | 0.13 | 218.3 | 218.59 | 218.3 | 0 |
| 1735516620 | 218.3 | 0 | 0.00 | 218.3 | 218.3 | 218.3 | 0 |
| 1735430220 | 218.3 | 0 | 0.00 | 218.3 | 218.3 | 218.3 | 0 |
| 1735343760 | 218.3 | 0.82 | 0.38 | 218.3 | 218.3 | 217.48 | 0 |
| 1735257420 | 217.48 | 0 | 0.00 | 217.48 | 217.48 | 217.48 | 0 |
| 1735171020 | 217.48 | 0 | 0.00 | 217.48 | 217.48 | 217.48 | 0 |
| 1735084620 | 217.48 | -0.1 | -0.05 | 217.58 | 217.58 | 217.48 | 0 |
| 1734998220 | 217.58 | 0.17 | 0.08 | 217.41 | 217.58 | 217.41 | 0 |
| 1734911820 | 217.41 | 0 | 0.00 | 217.41 | 217.41 | 217.41 | 0 |
| 1734825420 | 217.41 | 0 | 0.00 | 217.41 | 217.41 | 217.41 | 0 |
| 1734739020 | 217.41 | -0.25 | -0.11 | 217.66 | 217.66 | 217.41 | 0 |
| 1734652620 | 217.66 | -1.79 | -0.82 | 219.45 | 219.45 | 217.66 | 0 |
| 1734566220 | 219.45 | -0.05 | -0.02 | 219.5 | 219.5 | 219.45 | 0 |
| 1734479820 | 219.5 | 0.02 | 0.01 | 219.48 | 219.5 | 219.48 | 0 |
| 1734393420 | 219.48 | 0.04 | 0.02 | 219.44 | 219.48 | 219.44 | 0 |
| 1734307020 | 219.44 | 0 | 0.00 | 219.44 | 219.44 | 219.44 | 0 |
| 1734220620 | 219.44 | 0 | 0.00 | 219.44 | 219.44 | 219.44 | 0 |
| 1734134220 | 219.44 | -0.29 | -0.13 | 219.73 | 219.73 | 219.44 | 0 |
| 1734047820 | 219.73 | 0.05 | 0.02 | 219.68 | 219.73 | 219.68 | 0 |
| 1733961420 | 219.68 | -0.65 | -0.30 | 220.33 | 220.33 | 219.68 | 0 |
| 1733875020 | 220.33 | -0.69 | -0.31 | 221.02 | 221.02 | 220.33 | 0 |
| 1733788620 | 221.02 | -0.41 | -0.19 | 221.43 | 221.43 | 221.02 | 0 |
| 1733702220 | 221.43 | 0 | 0.00 | 221.43 | 221.43 | 221.43 | 0 |
| 1733615820 | 221.43 | 0 | 0.00 | 221.43 | 221.43 | 221.43 | 0 |
| 1733529420 | 221.43 | 0.99 | 0.45 | 220.44 | 221.43 | 220.44 | 0 |
| 1733443020 | 220.44 | 0.66 | 0.30 | 219.78 | 220.44 | 219.78 | 0 |
| 1733356620 | 219.78 | -0.27 | -0.12 | 220.05 | 220.05 | 219.78 | 0 |
| 1733270220 | 220.05 | -0.11 | -0.05 | 220.16 | 220.16 | 220.05 | 0 |
| 1733183820 | 220.16 | -0.83 | -0.38 | 220.99 | 220.99 | 220.16 | 0 |
| 1733097420 | 220.99 | 0 | 0.00 | 220.99 | 220.99 | 220.99 | 0 |
| 1733011020 | 220.99 | 0 | 0.00 | 220.99 | 220.99 | 220.99 | 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
