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 | 3.67649 | 2.32006597802 | 158.46489 | 162.14138 | 154.61309 | 0 | 0 | FX |
| 4 | 4.70152 | 2.98623233024 | 157.43986 | 162.14138 | 153.28413 | 0 | 0 | FX |
| 12 | 11.92954 | 7.94181071212 | 150.21184 | 162.14138 | 148.33781 | 0 | 0 | FX |
| 26 | 89.602906 | 123.524663615 | 72.538474 | 162.14138 | 72.491418 | 0 | 0 | FX |
| 52 | 92.070421 | 131.395976756 | 70.070959 | 162.14138 | 70.070959 | 0 | 0 | FX |
| 156 | 97.82179 | 152.087085754 | 64.31959 | 162.14138 | 52.952468 | 0 | 0 | FX |
| 260 | 120.691698 | 291.176414815 | 41.449682 | 162.14138 | 37.833604 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733875020 | 158.69143 | -3.34 | -2.06 | 158.7221 | 158.69143 | 158.69143 | 0 |
| 1733788620 | 162.03394 | 7.42 | 4.80 | 162.03394 | 162.03394 | 162.03394 | 0 |
| 1733702220 | 154.61309 | 0 | 0.00 | 154.61309 | 154.61309 | 154.61309 | 0 |
| 1733615820 | 154.61309 | 0 | 0.00 | 154.61309 | 154.61309 | 154.61309 | 0 |
| 1733529420 | 154.61309 | -6.12 | -3.81 | 154.61309 | 154.61309 | 154.61309 | 0 |
| 1733443020 | 160.72948 | 0.01 | 0.01 | 160.72948 | 160.72948 | 160.72948 | 0 |
| 1733356620 | 160.71686 | 2.56 | 1.62 | 158.46489 | 160.71686 | 158.46489 | 0 |
| 1733270220 | 158.15312 | -2.75 | -1.71 | 160.73973 | 160.73973 | 158.15312 | 0 |
| 1733183820 | 160.90076 | 0.46 | 0.28 | 160.88637 | 160.90076 | 160.88637 | 0 |
| 1733097420 | 160.44455 | 0 | 0.00 | 160.44455 | 160.44455 | 160.44455 | 0 |
| 1733011020 | 160.44455 | 3.23 | 2.06 | 160.44455 | 160.53523 | 160.44455 | 0 |
| 1732924620 | 157.21152 | 0.33 | 0.21 | 157.21152 | 157.21152 | 157.21152 | 0 |
| 1732838220 | 156.87656 | -2.6 | -1.63 | 159.72067 | 159.72067 | 156.87656 | 0 |
| 1732751820 | 159.47853 | 2.19 | 1.39 | 157.74973 | 159.47853 | 157.74973 | 0 |
| 1732665420 | 157.28955 | 4.01 | 2.61 | 156.5824 | 157.28955 | 156.5824 | 0 |
| 1732579020 | 153.28413 | 0.11 | 0.07 | 153.28413 | 153.28413 | 153.28413 | 0 |
| 1732492620 | 153.17182 | 0 | 0.00 | 153.17182 | 153.17182 | 153.17182 | 0 |
| 1732406220 | 153.17182 | -4.42 | -2.81 | 153.17182 | 153.22703 | 153.17182 | 0 |
| 1732319820 | 157.59543 | 0.14 | 0.09 | 157.59543 | 157.59543 | 157.59543 | 0 |
| 1732233420 | 157.45062 | -0.51 | -0.32 | 157.89721 | 157.91616 | 157.45062 | 0 |
| 1732147020 | 157.9626 | 2.47 | 1.59 | 155.62359 | 157.9626 | 155.62359 | 0 |
| 1732060620 | 155.49328 | -0.58 | -0.37 | 156.16885 | 156.16885 | 155.49328 | 0 |
| 1731974220 | 156.07546 | 2.39 | 1.55 | 153.52225 | 156.31943 | 153.52225 | 0 |
| 1731887820 | 153.68804 | 0 | 0.00 | 153.68804 | 153.68804 | 153.68804 | 0 |
| 1731801420 | 153.68804 | -3.26 | -2.08 | 153.68804 | 153.68804 | 153.68804 | 0 |
| 1731715020 | 156.95005 | 0.13 | 0.08 | 156.95005 | 156.95005 | 156.95005 | 0 |
| 1731628620 | 156.81898 | 1.1 | 0.70 | 156.12713 | 156.81898 | 156.12713 | 0 |
| 1731542220 | 155.72171 | -2.81 | -1.77 | 157.43986 | 157.43986 | 155.7049 | 0 |
| 1731455820 | 158.53154 | -0.29 | -0.18 | 158.72277 | 158.72277 | 158.53154 | 0 |
| 1731369420 | 158.82156 | -1.76 | -1.09 | 160.88701 | 160.88701 | 158.82156 | 0 |
| 1731283020 | 160.57934 | -0 | -0.00 | 160.57934 | 160.57934 | 160.57934 | 0 |
| 1731196620 | 160.58321 | 0 | 0.00 | 160.58321 | 160.58321 | 160.58321 | 0 |
| 1731110220 | 160.58321 | 6.04 | 3.91 | 159.28585 | 160.58321 | 159.28585 | 0 |
| 1731023820 | 154.54453 | 0.2 | 0.13 | 154.54453 | 154.54453 | 154.54453 | 0 |
| 1730937420 | 154.34221 | -1.99 | -1.28 | 154.34221 | 156.33684 | 154.34221 | 0 |
| 1730851020 | 156.33684 | 0.72 | 0.47 | 156.33684 | 159.29521 | 156.33684 | 0 |
| 1730764620 | 155.61223 | 0.46 | 0.29 | 155.55196 | 155.61223 | 155.55196 | 0 |
| 1730678220 | 155.15625 | 0 | 0.00 | 155.15625 | 155.15625 | 155.15625 | 0 |
| 1730591820 | 155.15625 | -0.05 | -0.03 | 155.15625 | 155.20975 | 155.15625 | 0 |
| 1730505420 | 155.20975 | -4.12 | -2.58 | 158.23196 | 158.23196 | 155.20975 | 0 |
| 1730419020 | 159.32828 | 4.18 | 2.69 | 158.40647 | 159.32828 | 158.40647 | 0 |
| 1730332620 | 155.15145 | -3.24 | -2.05 | 155.19157 | 155.15145 | 155.15145 | 0 |
| 1730246220 | 158.3933 | -0.12 | -0.08 | 158.3933 | 158.3933 | 158.3933 | 0 |
| 1730159820 | 158.51784 | 0.57 | 0.36 | 158.51784 | 158.51784 | 157.94708 | 0 |
| 1730073420 | 157.94708 | -0.09 | -0.05 | 157.94708 | 158.03241 | 157.94708 | 0 |
| 1729986960 | 158.03241 | 0 | 0.00 | 158.03241 | 158.03241 | 158.03241 | 0 |
| 1729900620 | 158.03241 | 2.78 | 1.79 | 154.80977 | 158.03241 | 154.80977 | 0 |
| 1729814220 | 155.25072 | 0.64 | 0.41 | 153.90099 | 155.25072 | 153.90099 | 0 |
| 1729727820 | 154.61047 | -1.72 | -1.10 | 156.76722 | 156.76722 | 154.61047 | 0 |
| 1729641420 | 156.32936 | -0.24 | -0.15 | 156.51351 | 156.51351 | 156.32936 | 0 |
| 1729555020 | 156.56894 | 0.09 | 0.06 | 156.15562 | 156.56894 | 156.15562 | 0 |
| 1729468620 | 156.48153 | 0 | 0.00 | 156.48153 | 156.48153 | 156.48153 | 0 |
| 1729382220 | 156.48153 | -0.01 | -0.01 | 156.48153 | 156.49188 | 156.48153 | 0 |
| 1729295820 | 156.49188 | -0.39 | -0.25 | 157.45975 | 157.45975 | 156.49188 | 0 |
| 1729209420 | 156.88377 | 1.09 | 0.70 | 155.84484 | 156.88377 | 155.84484 | 0 |
| 1729123020 | 155.79361 | -1.34 | -0.86 | 157.21956 | 157.21956 | 155.79361 | 0 |
| 1729036620 | 157.13847 | 0.37 | 0.23 | 157.18925 | 157.18925 | 157.13847 | 0 |
| 1728950220 | 156.77142 | 0.31 | 0.20 | 156.47709 | 156.77142 | 156.47709 | 0 |
| 1728863820 | 156.45746 | 0.03 | 0.02 | 156.45746 | 156.45746 | 156.45746 | 0 |
| 1728777420 | 156.42943 | 0 | 0.00 | 156.42943 | 156.42943 | 156.42943 | 0 |
| 1728691020 | 156.42943 | -3 | -1.88 | 159.20485 | 159.20485 | 156.42943 | 0 |
| 1728604620 | 159.42575 | 2.55 | 1.63 | 159.42575 | 159.42575 | 159.42575 | 0 |
| 1728518220 | 156.87319 | -2.13 | -1.34 | 159.15507 | 159.15507 | 156.87319 | 0 |
| 1728431820 | 159.00801 | 2.91 | 1.86 | 156.27043 | 159.00801 | 156.27043 | 0 |
| 1728345420 | 156.09725 | -1.63 | -1.03 | 157.81255 | 157.81255 | 156.09725 | 0 |
| 1728259020 | 157.72859 | 0 | 0.00 | 157.72859 | 157.72859 | 157.72859 | 0 |
| 1728172620 | 157.72859 | 0.07 | 0.04 | 157.72859 | 157.72859 | 157.51202 | 0 |
| 1728086220 | 157.66262 | -1.09 | -0.69 | 158.80302 | 158.80302 | 157.49322 | 0 |
| 1727999820 | 158.75674 | -0.08 | -0.05 | 159.01454 | 159.01454 | 158.3865 | 0 |
| 1727913420 | 158.83327 | 1.06 | 0.67 | 157.59297 | 158.83327 | 157.59297 | 0 |
| 1727827020 | 157.76902 | -0.09 | -0.06 | 158.30946 | 158.23342 | 157.76902 | 0 |
| 1727740620 | 157.86281 | 0.19 | 0.12 | 157.48095 | 157.86281 | 157.48095 | 0 |
| 1727654220 | 157.66984 | 0 | 0.00 | 157.66984 | 157.66984 | 157.66984 | 0 |
| 1727567760 | 157.66984 | 0 | 0.00 | 157.66984 | 157.66984 | 157.66984 | 0 |
| 1727481360 | 157.66984 | -2.21 | -1.38 | 159.8636 | 159.8636 | 157.66984 | 0 |
| 1727395020 | 159.87895 | 0.24 | 0.15 | 159.65905 | 159.87895 | 159.65905 | 0 |
| 1727308620 | 159.64376 | 0.07 | 0.05 | 159.29864 | 159.64376 | 159.29864 | 0 |
| 1727222220 | 159.57039 | 5.1 | 3.30 | 159.18727 | 159.57039 | 159.18727 | 0 |
| 1727135820 | 154.47029 | 0.29 | 0.19 | 154.47029 | 154.47029 | 154.47029 | 0 |
| 1727049420 | 154.18244 | 0 | 0.00 | 154.18244 | 154.18244 | 154.18244 | 0 |
| 1726963020 | 154.18244 | 0 | 0.00 | 154.18244 | 154.18244 | 154.18244 | 0 |
| 1726876620 | 154.18244 | 5.71 | 3.84 | 152.94699 | 154.18244 | 152.94699 | 0 |
| 1726790220 | 148.47622 | 0.14 | 0.09 | 148.47622 | 148.47622 | 148.47622 | 0 |
| 1726703820 | 148.3378 | -1.93 | -1.28 | 150.21184 | 150.21184 | 148.3378 | 0 |
| 1726617420 | 150.26875 | -3.71 | -2.41 | 150.34218 | 150.60396 | 150.26875 | 0 |
| 1726531020 | 153.97625 | 0.05 | 0.03 | 153.97625 | 153.97625 | 153.97625 | 0 |
| 1726444620 | 153.92882 | 5.14 | 3.46 | 153.78673 | 153.92882 | 153.78673 | 0 |
| 1726358220 | 148.78774 | 0 | 0.00 | 148.78774 | 148.78774 | 148.78774 | 0 |
| 1726271820 | 148.78774 | 0.21 | 0.14 | 148.78774 | 148.78774 | 148.78774 | 0 |
| 1726185420 | 148.58074 | -0.42 | -0.28 | 148.96091 | 148.96091 | 148.58074 | 0 |
| 1726099020 | 149.00326 | -0.7 | -0.47 | 149.67795 | 149.67795 | 149.00326 | 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
