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 | -0.80506 | -0.39739107767 | 202.58633 | 202.58633 | 199.09558 | 0 | 0 | FX |
| 4 | 3.86754 | 1.95415446922 | 197.91373 | 202.58633 | 196.83416 | 0 | 0 | FX |
| 12 | 2.94026 | 1.47869898669 | 198.84101 | 202.58633 | 193.06472 | 0 | 0 | FX |
| 26 | -7.73973 | -3.69401157879 | 209.521 | 215.92595 | 193.06472 | 0 | 0 | FX |
| 52 | -7.01458 | -3.35953995254 | 208.79585 | 215.92595 | 193.06472 | 0 | 0 | FX |
| 156 | -40.73739 | -16.7976311596 | 242.51866 | 247.99004 | 188.2967 | 0 | 0 | FX |
| 260 | -28.95654 | -12.5495427039 | 230.73781 | 262.63262 | 188.2967 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741910220 | 199.09558 | -0.74 | -0.37 | 200.15729 | 200.15729 | 199.09558 | 0 |
| 1741823820 | 199.83516 | -1.12 | -0.56 | 201.11088 | 201.11088 | 199.83516 | 0 |
| 1741737420 | 200.95047 | -0.14 | -0.07 | 200.21806 | 200.95047 | 200.21806 | 0 |
| 1741651020 | 201.08952 | -1.44 | -0.71 | 200.57239 | 201.08952 | 200.57239 | 0 |
| 1741564620 | 202.52497 | 0 | 0.00 | 202.52497 | 202.52497 | 202.52497 | 0 |
| 1741478220 | 202.52497 | 0 | 0.00 | 202.52497 | 202.52497 | 202.52497 | 0 |
| 1741391820 | 202.52497 | 2.04 | 1.02 | 202.58633 | 202.58633 | 202.52497 | 0 |
| 1741305420 | 200.48967 | 1.34 | 0.67 | 198.2395 | 200.48967 | 198.2395 | 0 |
| 1741219020 | 199.15264 | 0.82 | 0.41 | 197.49791 | 199.15264 | 197.49791 | 0 |
| 1741132620 | 198.33201 | 1.33 | 0.68 | 196.83416 | 198.33201 | 196.83416 | 0 |
| 1741046220 | 196.99968 | -0.88 | -0.44 | 197.07617 | 197.07617 | 196.99968 | 0 |
| 1740959820 | 197.87784 | -1.22 | -0.61 | 197.87784 | 199.09327 | 197.87784 | 0 |
| 1740873420 | 199.09327 | 0 | 0.00 | 199.09327 | 199.09327 | 199.09327 | 0 |
| 1740787020 | 199.09327 | -0.46 | -0.23 | 200.86032 | 200.86032 | 199.09327 | 0 |
| 1740700620 | 199.54909 | -0.56 | -0.28 | 199.84669 | 199.84669 | 199.54909 | 0 |
| 1740614220 | 200.11057 | -0.25 | -0.13 | 199.40658 | 200.11057 | 199.40658 | 0 |
| 1740527820 | 200.36416 | 0.02 | 0.01 | 199.9445 | 200.36416 | 199.9445 | 0 |
| 1740441420 | 200.34023 | 0.4 | 0.20 | 199.42615 | 200.34023 | 199.42615 | 0 |
| 1740355020 | 199.94247 | 0 | 0.00 | 199.94247 | 199.94247 | 199.94247 | 0 |
| 1740268620 | 199.94247 | 0 | 0.00 | 199.94247 | 199.94247 | 199.94247 | 0 |
| 1740182220 | 199.94247 | 0.79 | 0.39 | 199.09751 | 199.94247 | 199.09751 | 0 |
| 1740095820 | 199.15626 | 0.34 | 0.17 | 198.1995 | 199.15626 | 198.1995 | 0 |
| 1740009420 | 198.81721 | -1.33 | -0.66 | 200.54776 | 200.54776 | 198.81721 | 0 |
| 1739923020 | 200.14735 | 0.41 | 0.20 | 199.65364 | 200.14735 | 199.65364 | 0 |
| 1739836620 | 199.73951 | -0.52 | -0.26 | 200.08492 | 200.08492 | 199.73951 | 0 |
| 1739750220 | 200.26087 | 0 | 0.00 | 200.26087 | 200.26087 | 200.26087 | 0 |
| 1739663820 | 200.26087 | 0 | 0.00 | 200.26087 | 200.26087 | 200.26087 | 0 |
| 1739577420 | 200.26087 | 1.28 | 0.64 | 197.91373 | 200.26087 | 197.91373 | 0 |
| 1739491020 | 198.97942 | -0.48 | -0.24 | 198.13441 | 198.97942 | 198.13441 | 0 |
| 1739404620 | 199.46374 | 0.39 | 0.19 | 197.77107 | 199.46374 | 197.77107 | 0 |
| 1739318220 | 199.07714 | -0.58 | -0.29 | 199.07714 | 199.66116 | 199.07714 | 0 |
| 1739231820 | 199.66116 | 0.3 | 0.15 | 199.77073 | 199.76722 | 199.66116 | 0 |
| 1739145420 | 199.3617 | 0 | 0.00 | 199.3617 | 199.3617 | 199.3617 | 0 |
| 1739059020 | 199.3617 | 0 | 0.00 | 199.3617 | 199.3617 | 199.3617 | 0 |
| 1738972620 | 199.3617 | 1.67 | 0.84 | 198.97674 | 199.3617 | 198.97674 | 0 |
| 1738886220 | 197.69545 | -0.1 | -0.05 | 198.67484 | 198.67484 | 197.69545 | 0 |
| 1738799820 | 197.79397 | 1.67 | 0.85 | 195.78386 | 197.79397 | 195.78386 | 0 |
| 1738713420 | 196.12696 | 1.37 | 0.70 | 195.0462 | 196.12696 | 195.0462 | 0 |
| 1738627020 | 194.75836 | -3.01 | -1.52 | 196.66179 | 196.66179 | 194.75836 | 0 |
| 1738540620 | 197.76689 | 0.48 | 0.24 | 197.35176 | 198.95056 | 197.35176 | 0 |
| 1738454220 | 197.2875 | 0 | 0.00 | 197.2875 | 197.2875 | 197.2875 | 0 |
| 1738367820 | 197.2875 | -1.63 | -0.82 | 198.65692 | 198.65692 | 197.2875 | 0 |
| 1738281420 | 198.91291 | 1.17 | 0.59 | 198.68057 | 198.91291 | 198.68057 | 0 |
| 1738195020 | 197.73883 | 0.59 | 0.30 | 197.31949 | 197.73883 | 197.24083 | 0 |
| 1738108620 | 197.14809 | -0.63 | -0.32 | 197.4894 | 197.4894 | 197.14809 | 0 |
| 1738022220 | 197.77723 | -3.15 | -1.57 | 199.63427 | 199.63427 | 197.77723 | 0 |
| 1737935820 | 200.92368 | 0 | 0.00 | 200.92368 | 200.92368 | 200.92368 | 0 |
| 1737849420 | 200.92368 | 0 | 0.00 | 200.92368 | 200.92368 | 200.92368 | 0 |
| 1737763020 | 200.92368 | 2.58 | 1.30 | 198.85861 | 200.92368 | 198.85861 | 0 |
| 1737676620 | 198.34151 | -0.85 | -0.42 | 199.52183 | 199.52183 | 198.34151 | 0 |
| 1737590220 | 199.18728 | 1.69 | 0.86 | 197.52525 | 199.18728 | 197.52525 | 0 |
| 1737503820 | 197.4948 | 1.62 | 0.83 | 196.07189 | 197.4948 | 196.07189 | 0 |
| 1737417420 | 195.87101 | -1.3 | -0.66 | 197.03094 | 197.03094 | 195.87101 | 0 |
| 1737331020 | 197.173 | 0 | 0.00 | 197.173 | 197.173 | 197.173 | 0 |
| 1737244620 | 197.173 | 0.45 | 0.23 | 197.173 | 197.173 | 196.72086 | 0 |
| 1737158220 | 196.72086 | 1.21 | 0.62 | 195.94693 | 196.72086 | 195.94693 | 0 |
| 1737071820 | 195.50755 | -0.19 | -0.10 | 196.94061 | 196.94061 | 195.50755 | 0 |
| 1736985420 | 195.70125 | 0.71 | 0.37 | 194.38464 | 195.70125 | 194.38464 | 0 |
| 1736899020 | 194.98758 | 1.92 | 1.00 | 193.79162 | 194.98758 | 193.79162 | 0 |
| 1736812620 | 193.06472 | -1.44 | -0.74 | 194.67776 | 194.67776 | 193.06472 | 0 |
| 1736726220 | 194.50643 | 0 | 0.00 | 194.50643 | 194.50643 | 194.50643 | 0 |
| 1736639820 | 194.50643 | 0.05 | 0.03 | 194.50643 | 194.50643 | 194.4532 | 0 |
| 1736553420 | 194.4532 | -1.32 | -0.67 | 195.32862 | 195.32862 | 194.4532 | 0 |
| 1736467020 | 195.76862 | -0.27 | -0.14 | 195.51193 | 195.76862 | 195.51193 | 0 |
| 1736380620 | 196.03751 | -2.74 | -1.38 | 198.48662 | 198.48662 | 196.03751 | 0 |
| 1736294220 | 198.77304 | 3.09 | 1.58 | 199.50422 | 199.50422 | 198.77304 | 0 |
| 1736207820 | 195.68287 | -0.23 | -0.12 | 195.68287 | 195.68287 | 195.68287 | 0 |
| 1736121420 | 195.91295 | 0 | 0.00 | 195.91295 | 195.91295 | 195.91295 | 0 |
| 1736035020 | 195.91295 | -0.03 | -0.01 | 195.91295 | 195.93872 | 195.91295 | 0 |
| 1735948620 | 195.93872 | -0.7 | -0.35 | 197.74837 | 197.74837 | 195.93872 | 0 |
| 1735862220 | 196.63403 | 1.45 | 0.74 | 196.63403 | 196.63403 | 195.18469 | 0 |
| 1735775820 | 195.18469 | -0.46 | -0.23 | 195.18469 | 195.18469 | 195.18469 | 0 |
| 1735689420 | 195.6397 | 0 | 0.00 | 195.6397 | 195.6397 | 195.6397 | 0 |
| 1735603020 | 195.6397 | -1 | -0.51 | 196.67299 | 196.67299 | 195.6397 | 0 |
| 1735516620 | 196.63628 | 0 | 0.00 | 196.63628 | 196.63628 | 196.63628 | 0 |
| 1735430220 | 196.63628 | 0.69 | 0.35 | 196.63628 | 196.63628 | 195.94402 | 0 |
| 1735343760 | 195.94402 | 0.09 | 0.05 | 195.94402 | 195.94402 | 195.85034 | 0 |
| 1735257420 | 195.85034 | 0 | 0.00 | 195.85034 | 195.85034 | 195.85034 | 0 |
| 1735171020 | 195.85034 | -0.73 | -0.37 | 193.9743 | 195.85034 | 193.9743 | 0 |
| 1735084620 | 196.58225 | -2.99 | -1.50 | 197.88856 | 197.88856 | 196.58225 | 0 |
| 1734998220 | 199.56822 | 0.32 | 0.16 | 199.64224 | 199.64224 | 199.56822 | 0 |
| 1734911820 | 199.25045 | -0.31 | -0.15 | 199.55921 | 199.55921 | 199.25045 | 0 |
| 1734825420 | 199.55921 | 0.27 | 0.14 | 199.55921 | 199.55921 | 199.28816 | 0 |
| 1734739020 | 199.28816 | -0.28 | -0.14 | 198.84101 | 199.28816 | 198.84101 | 0 |
| 1734652620 | 199.56406 | -2.05 | -1.02 | 201.38455 | 201.38455 | 199.56406 | 0 |
| 1734566220 | 201.61481 | 0.28 | 0.14 | 201.10912 | 201.61481 | 201.10912 | 0 |
| 1734479820 | 201.33251 | -2.48 | -1.22 | 203.86817 | 203.86817 | 201.33251 | 0 |
| 1734393420 | 203.81277 | 0.48 | 0.24 | 203.85507 | 203.85507 | 203.81277 | 0 |
| 1734307020 | 203.32825 | 0 | 0.00 | 203.32825 | 203.32825 | 203.32825 | 0 |
| 1734220620 | 203.32825 | 0 | 0.00 | 203.32825 | 203.32825 | 203.32825 | 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
