Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.4 | -4.55104551046 | 162.6 | 163.4 | 149.8 | 512311 | 156.32894555 | DE |
| 4 | -5.4 | -3.36239103362 | 160.6 | 172.2 | 149.8 | 863377 | 161.58079449 | DE |
| 12 | -41.8 | -21.2182741117 | 197 | 201.5 | 149.8 | 573089 | 167.35803238 | DE |
| 26 | -42.8 | -21.6161616162 | 198 | 209.5 | 149.8 | 431428 | 176.84432664 | DE |
| 52 | -27.8 | -15.1912568306 | 183 | 234.5 | 149.8 | 482763 | 183.44670577 | DE |
| 156 | -78.3 | -33.5331905782 | 233.5 | 299 | 149.8 | 457054 | 207.59874071 | DE |
| 260 | -71.8 | -31.6299559471 | 227 | 299 | 100.2 | 480171 | 208.91723956 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734629400 | 151.4 | -5.8 | -3.69 | 155.8 | 155.8 | 149.8 | 926989 |
| 1734543000 | 157.19999 | -0.8 | -0.51 | 156.19999 | 159.6 | 156.19999 | 303851 |
| 1734456600 | 158 | -1 | -0.63 | 158 | 158.4 | 156.6 | 416695 |
| 1734370200 | 159 | -2.2 | -1.36 | 161.19999 | 161.4 | 158.8 | 383704 |
| 1734111000 | 161.19999 | -1.6 | -0.98 | 162.6 | 163.4 | 159.4 | 530315 |
| 1734024600 | 162.8 | -5.2 | -3.10 | 165 | 168.4 | 162.8 | 455024 |
| 1733938200 | 168 | 2.8 | 1.69 | 162.8 | 168 | 162.8 | 346153 |
| 1733851800 | 165.19999 | -4.8 | -2.82 | 169 | 169 | 165 | 365416 |
| 1733765400 | 170 | 1.2 | 0.71 | 162.8 | 171 | 162.8 | 465958 |
| 1733506200 | 168.8 | -0.4 | -0.24 | 170 | 172.2 | 167.4 | 865339 |
| 1733419800 | 169.2 | -0.4 | -0.24 | 168.2 | 169.4 | 167.8 | 286438 |
| 1733333400 | 169.6 | 2.8 | 1.68 | 167 | 169.6 | 167 | 533066 |
| 1733247000 | 166.8 | 2.4 | 1.46 | 167.4 | 167.4 | 164.19999 | 596873 |
| 1733160600 | 164.4 | 2 | 1.23 | 167.4 | 167.4 | 162.19999 | 858627 |
| 1732901400 | 162.4 | 0.2 | 0.12 | 162.6 | 163.8 | 161.8 | 199010 |
| 1732815000 | 162.19999 | -0.8 | -0.49 | 164.4 | 164.4 | 161.6 | 345886 |
| 1732728600 | 163 | 0 | 0.00 | 165.19999 | 165.6 | 163 | 828513 |
| 1732642200 | 163 | 3.2 | 2.00 | 159.19999 | 164 | 159.19999 | 668200 |
| 1732555800 | 159.8 | -0.2 | -0.13 | 161 | 163.8 | 158.6 | 7356120 |
| 1732296600 | 160 | 1.2 | 0.76 | 160.6 | 160.6 | 156 | 699372 |
| 1732210200 | 158.8 | -0.4 | -0.25 | 162 | 162 | 157 | 465995 |
| 1732123800 | 159.19999 | -2.4 | -1.49 | 163.6 | 163.6 | 159 | 1020976 |
| 1732037400 | 161.6 | 0.8 | 0.50 | 161.6 | 162.6 | 157.8 | 699821 |
| 1731951000 | 160.8 | 0.8 | 0.50 | 158 | 161 | 158 | 651065 |
| 1731691800 | 160 | 2 | 1.27 | 157.19999 | 161 | 156 | 1316324 |
| 1731605400 | 158 | -2 | -1.25 | 160.19999 | 160.6 | 155.8 | 798890 |
| 1731519000 | 160 | -2.8 | -1.72 | 162.4 | 164.6 | 160 | 461881 |
| 1731432600 | 162.8 | -3.8 | -2.28 | 167 | 167 | 161.8 | 520238 |
| 1731346200 | 166.6 | -2.2 | -1.30 | 170.4 | 171.2 | 165.19999 | 291982 |
| 1731087000 | 168.8 | -0.8 | -0.47 | 166.4 | 172.8 | 166.4 | 519314 |
| 1731000600 | 169.6 | -3.6 | -2.08 | 171 | 174.2 | 169.6 | 771322 |
| 1730914200 | 173.2 | -4.8 | -2.70 | 178.2 | 179.6 | 172 | 421336 |
| 1730827800 | 178 | 0.2 | 0.11 | 177.4 | 178.6 | 175.6 | 180673 |
| 1730741400 | 177.8 | 1.6 | 0.91 | 186.4 | 186.4 | 176.4 | 233411 |
| 1730482200 | 176.2 | 0.2 | 0.11 | 179 | 179 | 175.4 | 171552 |
| 1730395800 | 176 | -0.8 | -0.45 | 185 | 185 | 173 | 645039 |
| 1730309400 | 176.8 | 0.8 | 0.45 | 177 | 177.2 | 173 | 297769 |
| 1730223000 | 176 | -2 | -1.12 | 178.6 | 180.2 | 175.2 | 619415 |
| 1730136600 | 178 | -2 | -1.11 | 187.2 | 187.2 | 177.2 | 362406 |
| 1729873800 | 180 | 3.2 | 1.81 | 177 | 180 | 175.2 | 253757 |
| 1729787400 | 176.8 | 0 | 0.00 | 179 | 180.4 | 176.2 | 321328 |
| 1729701000 | 176.8 | -1.2 | -0.67 | 180 | 180 | 175.6 | 180109 |
| 1729614600 | 178 | 1 | 0.56 | 180 | 180.6 | 177.4 | 199298 |
| 1729528200 | 177 | -3 | -1.67 | 179 | 184.2 | 177 | 235044 |
| 1729269000 | 180 | 0 | 0.00 | 188.8 | 188.8 | 179.8 | 235874 |
| 1729182600 | 180 | -0.2 | -0.11 | 180 | 182.6 | 178.8 | 385444 |
| 1729096200 | 180.2 | 2.4 | 1.35 | 176.6 | 184.2 | 176.6 | 938140 |
| 1729009800 | 177.8 | -7.6 | -4.10 | 184.8 | 184.8 | 177.8 | 332030 |
| 1728923400 | 185.4 | -2.2 | -1.17 | 187.4 | 188 | 184 | 183014 |
| 1728664200 | 187.6 | -1.8 | -0.95 | 187.6 | 191.2 | 187.6 | 247671 |
| 1728577800 | 189.4 | -1.6 | -0.84 | 185 | 191.8 | 185 | 154212 |
| 1728491400 | 191 | 0.4 | 0.21 | 191.8 | 191.8 | 187 | 182930 |
| 1728405000 | 190.6 | -5.2 | -2.66 | 198.2 | 198.2 | 188.4 | 239543 |
| 1728318600 | 195.8 | 2.4 | 1.24 | 193.4 | 195.8 | 189.8 | 356251 |
| 1728059400 | 193.4 | 2.6 | 1.36 | 194.2 | 194.4 | 190.8 | 232840 |
| 1727973000 | 190.8 | -4 | -2.05 | 194 | 195.2 | 190.8 | 309783 |
| 1727886600 | 194.8 | -0.8 | -0.41 | 196 | 196.6 | 193.6 | 254387 |
| 1727800200 | 195.6 | 0 | 0.00 | 201.5 | 201.5 | 191.4 | 395501 |
| 1727713800 | 195.6 | -0.6 | -0.31 | 195.6 | 199 | 194 | 301791 |
| 1727454600 | 196.2 | 3.2 | 1.66 | 197 | 199.2 | 193 | 439162 |
| 1727368200 | 193 | -8 | -3.98 | 197 | 197 | 190.2 | 966891 |
| 1727281800 | 201 | -0.5 | -0.25 | 203 | 203.5 | 199.6 | 404578 |
| 1727195400 | 201.5 | 5.5 | 2.81 | 196 | 205 | 196 | 748366 |
| 1727109000 | 196 | 1.2 | 0.62 | 189 | 199.8 | 189 | 337394 |
| 1726849800 | 194.8 | -2.2 | -1.12 | 195.6 | 198 | 188.2 | 311175 |
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
