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 | 6.35 | 3.8345410628 | 165.6 | 172.3 | 164.65 | 14546529 | 167.59244808 | DE |
| 4 | 6.4 | 3.86590154032 | 165.55 | 174.4 | 148.9 | 35221757 | 163.27305035 | DE |
| 12 | 31.75 | 22.6462196862 | 140.2 | 174.4 | 140.05 | 23686631 | 159.04489758 | DE |
| 26 | 27 | 18.6271127975 | 144.95 | 174.4 | 130.95 | 19911464 | 153.26044595 | DE |
| 52 | 66.95 | 63.7619047619 | 105 | 174.4 | 102.5 | 24958357 | 142.79007673 | DE |
| 156 | -9.2 | -5.07866409053 | 181.15 | 196.6 | 101.7 | 26676811 | 135.81740787 | DE |
| 260 | 55.85 | 48.105081826 | 116.1 | 206.6 | 94.68 | 28567798 | 140.79138602 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745857800 | 171.95 | 3.95 | 2.35 | 167.8 | 172.3 | 167.65 | 17524035 |
| 1745598600 | 168 | 1.4 | 0.84 | 166.19999 | 168.4 | 165.15 | 14809051 |
| 1745512200 | 166.6 | -0.6 | -0.36 | 166.6 | 167.1 | 164.65 | 10079155 |
| 1745425800 | 167.19999 | -1 | -0.59 | 167.44999 | 169 | 165.75 | 16262629 |
| 1745339400 | 168.2 | 2.5 | 1.51 | 165.6 | 168.75 | 165 | 17035282 |
| 1744907400 | 165.69999 | -1.15 | -0.69 | 166 | 166.6 | 163.69999 | 10472757 |
| 1744821000 | 166.85 | 0.2 | 0.12 | 167.25 | 168.4 | 165.4 | 15264418 |
| 1744734600 | 166.65 | 1.2 | 0.73 | 165.94999 | 167.05 | 164.69999 | 11238524 |
| 1744648200 | 165.44999 | 4.75 | 2.96 | 161.94999 | 166.15 | 161.15 | 18199746 |
| 1744389000 | 160.69999 | 3.6 | 2.29 | 157.85 | 161.9 | 156.85 | 21250746 |
| 1744302600 | 157.1 | 6.55 | 4.35 | 156.6 | 159 | 155.6 | 21319588 |
| 1744216200 | 150.55 | -0.75 | -0.50 | 149.65 | 152.3 | 148.9 | 40017653 |
| 1744129800 | 151.3 | -4.9 | -3.14 | 155.5 | 156.15 | 149.5 | 33859019 |
| 1744043400 | 156.19999 | -6.93 | -4.25 | 159.44999 | 160.15 | 153 | 35247331 |
| 1743784200 | 163.125 | -10.33 | -5.95 | 173.95 | 174.25 | 162.025 | 150847772 |
| 1743697800 | 173.45 | 6.9 | 4.14 | 165.75 | 173.45 | 165 | 50835753 |
| 1743611400 | 166.55 | -0.55 | -0.33 | 166.19999 | 167.44999 | 164.69999 | 18018993 |
| 1743525000 | 167.1 | 1.25 | 0.75 | 166.3 | 168.25 | 166.19999 | 13929605 |
| 1743438600 | 165.85 | 0.55 | 0.33 | 165.55 | 165.85 | 163.1 | 19677584 |
| 1743183000 | 165.3 | 2.5 | 1.54 | 163.19999 | 166.55 | 163.1 | 12284133 |
| 1743096600 | 162.8 | -2.35 | -1.42 | 164.19999 | 165.1 | 161.6 | 12459109 |
| 1743010200 | 165.15 | 1.8 | 1.10 | 163.85 | 165.25 | 162.9 | 12725897 |
| 1742923800 | 163.35 | -0.7 | -0.43 | 164.05 | 165.5 | 162.5 | 13802917 |
| 1742837400 | 164.05 | -0.3 | -0.18 | 163.94999 | 164.55 | 163 | 11845986 |
| 1742578200 | 164.35 | 1.15 | 0.70 | 161.9 | 164.5 | 161.3 | 46203781 |
| 1742491800 | 163.19999 | 3.3 | 2.06 | 160.5 | 163.19999 | 160.19999 | 17207381 |
| 1742405400 | 159.9 | -1.3 | -0.81 | 161.1 | 161.1 | 159.44999 | 14034399 |
| 1742319000 | 161.19999 | 2.5 | 1.58 | 159 | 162.15 | 159 | 20609921 |
| 1742232600 | 158.69999 | 1.8 | 1.15 | 157.25 | 159.19999 | 156.75 | 28056535 |
| 1741973400 | 156.9 | 0.5 | 0.32 | 156.25 | 157.19999 | 154.69999 | 22547361 |
| 1741887000 | 156.4 | 3.65 | 2.39 | 153.15 | 156.4 | 152.8 | 29600565 |
| 1741800600 | 152.75 | -3.55 | -2.27 | 156 | 156.4 | 150.25 | 25177576 |
| 1741714200 | 156.3 | -4.65 | -2.89 | 159.69999 | 161 | 156.05 | 19886459 |
| 1741627800 | 160.94999 | 0.7 | 0.44 | 158 | 161.8 | 154.1 | 24010258 |
| 1741368600 | 160.25 | 7.85 | 5.15 | 152.05 | 160.85 | 151.69999 | 24865068 |
| 1741282200 | 152.4 | 1.15 | 0.76 | 151.75 | 153.05 | 150.65 | 18469410 |
| 1741195800 | 151.25 | -3.6 | -2.32 | 155.05 | 155.65 | 151.25 | 18794772 |
| 1741109400 | 154.85 | -1.45 | -0.93 | 155.8 | 156.19999 | 154.3 | 13649843 |
| 1741023000 | 156.3 | -3.5 | -2.19 | 159.44999 | 160.15 | 156 | 12280742 |
| 1740763800 | 159.8 | 2.2 | 1.40 | 157.44999 | 161.25 | 157.35 | 32151526 |
| 1740677400 | 157.6 | 2.85 | 1.84 | 154.25 | 157.6 | 154.25 | 13221792 |
| 1740591000 | 154.75 | 0.45 | 0.29 | 153.3 | 156 | 153 | 11861499 |
| 1740504600 | 154.3 | 1.5 | 0.98 | 152.44999 | 155.1 | 152.3 | 11812857 |
| 1740418200 | 152.8 | 2.2 | 1.46 | 150.9 | 153.1 | 150.4 | 10051038 |
| 1740159000 | 150.6 | 3.6 | 2.45 | 147.44999 | 150.6 | 147.19999 | 15418831 |
| 1740072600 | 147 | -0.45 | -0.31 | 147.8 | 148.19999 | 146.55 | 9730644 |
| 1739986200 | 147.44999 | 0.3 | 0.20 | 146.75 | 148.19999 | 144.9 | 14732510 |
| 1739899800 | 147.15 | -4.4 | -2.90 | 145.85 | 147.6 | 141.69999 | 42954035 |
| 1739813400 | 151.55 | 0.2 | 0.13 | 151.44999 | 152.05 | 150.85 | 6221733 |
| 1739554200 | 151.35 | 0.55 | 0.36 | 151.15 | 151.55 | 149.8 | 17263339 |
| 1739467800 | 150.8 | -0.6 | -0.40 | 151.85 | 152.4 | 150.19999 | 8768397 |
| 1739381400 | 151.4 | 0.9 | 0.60 | 151.19999 | 152.55 | 150.85 | 10774051 |
| 1739295000 | 150.5 | 0.85 | 0.57 | 150 | 151.1 | 149.35 | 21657556 |
| 1739208600 | 149.65 | 0.65 | 0.44 | 148.65 | 150.44999 | 148.65 | 11712362 |
| 1738949400 | 149 | 0.15 | 0.10 | 149.15 | 150.05 | 148.25 | 26421923 |
| 1738863000 | 148.85 | 3.65 | 2.51 | 145.94999 | 149.35 | 145.4 | 19203452 |
| 1738776600 | 145.19999 | 3.35 | 2.36 | 141.94999 | 145.5 | 141.75 | 16980279 |
| 1738690200 | 141.85 | -1.7 | -1.18 | 143 | 143.4 | 140.55 | 13201048 |
| 1738603800 | 143.55 | 1.65 | 1.16 | 140.19999 | 143.75 | 140.05 | 15646856 |
| 1738344600 | 141.9 | -1.75 | -1.22 | 143.35 | 144.35 | 141 | 23411206 |
| 1738258200 | 143.65 | -2.35 | -1.61 | 146 | 146.15 | 139.35 | 30534244 |
| 1738171800 | 146 | 2.5 | 1.74 | 143.3 | 146 | 142.9 | 17285624 |
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
