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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 173.55 | -0.8 | -0.46 | 173.55 | 173.55 | 173.55 | 0 |
| 1741195800 | 174.35 | -5.5 | -3.06 | 174.35 | 174.35 | 174.35 | 0 |
| 1741109400 | 179.85 | 15.1 | 9.17 | 179.85 | 179.85 | 179.85 | 0 |
| 1741023000 | 164.75 | -4.3 | -2.54 | 164.75 | 164.75 | 164.75 | 0 |
| 1740763800 | 169.05 | 1.85 | 1.11 | 168.9 | 173.65 | 168.25 | 79 |
| 1740677400 | 167.19999 | 0.45 | 0.27 | 167.19999 | 167.19999 | 167.19999 | 0 |
| 1740591000 | 166.75 | -3.2 | -1.88 | 168 | 168 | 166.1 | 40 |
| 1740504600 | 169.95 | 4.15 | 2.50 | 169 | 170.05 | 168.95 | 1 |
| 1740418200 | 165.8 | 3.6 | 2.22 | 164.6 | 169.25 | 163.19999 | 316 |
| 1740159000 | 162.19999 | -1.2 | -0.73 | 162.19999 | 162.19999 | 162.19999 | 0 |
| 1740072600 | 163.4 | 6.25 | 3.98 | 157.1 | 164 | 155.6 | 128 |
| 1739986200 | 157.15 | 0.05 | 0.03 | 155.6 | 157.69999 | 154.75 | 9 |
| 1739899800 | 157.1 | -0.15 | -0.10 | 158.1 | 158.25 | 150.25 | 15 |
| 1739813400 | 157.25 | -1.1 | -0.69 | 157.25 | 157.25 | 157.25 | 0 |
| 1739554200 | 158.35 | -4.65 | -2.85 | 159.4 | 159.4 | 157.25 | 10 |
| 1739467800 | 163 | -2.05 | -1.24 | 163 | 163 | 163 | 0 |
| 1739381400 | 165.05 | 0.7 | 0.43 | 164.6 | 181.75 | 153.4 | 5 |
| 1739295000 | 164.35 | 0.4 | 0.24 | 164.35 | 164.35 | 164.35 | 0 |
| 1739208600 | 163.94999 | 2.85 | 1.77 | 163.94999 | 163.94999 | 163.94999 | 0 |
| 1738949400 | 161.1 | 0.22 | 0.14 | 160.15 | 176.425 | 148.1 | 33 |
| 1738863000 | 160.875 | -2.65 | -1.62 | 169.15 | 169.15 | 160.85 | 5 |
| 1738776600 | 163.525 | -1.88 | -1.13 | 175.95 | 175.95 | 162.65 | 17 |
| 1738690200 | 165.4 | -0.98 | -0.59 | 165.35 | 166.35 | 165.35 | 33 |
| 1738603800 | 166.375 | 2.03 | 1.23 | 180.3 | 181.4 | 154.6 | 17 |
| 1738344600 | 164.35 | 0.72 | 0.44 | 164.85 | 165.1 | 164.19999 | 1 |
| 1738258200 | 163.625 | -1 | -0.61 | 173.6 | 173.6 | 160.875 | 17 |
| 1738171800 | 164.625 | -2.15 | -1.29 | 164.625 | 164.625 | 164.625 | 0 |
| 1738085400 | 166.775 | -0.45 | -0.27 | 166.775 | 166.775 | 166.775 | 0 |
| 1737999000 | 167.225 | 1.92 | 1.16 | 167.225 | 167.225 | 167.225 | 0 |
| 1737739800 | 165.3 | -1.83 | -1.09 | 165.3 | 165.3 | 165.3 | 0 |
| 1737653400 | 167.125 | -2.13 | -1.26 | 167.125 | 167.125 | 167.125 | 0 |
| 1737567000 | 169.25 | -2.1 | -1.23 | 169.25 | 169.25 | 169.25 | 0 |
| 1737480600 | 171.35 | 3.13 | 1.86 | 171.35 | 171.35 | 171.35 | 0 |
| 1737394200 | 168.225 | -5.2 | -3.00 | 168.225 | 168.225 | 168.225 | 0 |
| 1737135000 | 173.425 | -2.3 | -1.31 | 173.425 | 173.425 | 173.425 | 0 |
| 1737048600 | 175.725 | -3.88 | -2.16 | 175.725 | 175.725 | 175.725 | 0 |
| 1736962200 | 179.6 | -11.23 | -5.88 | 185.85 | 198.1 | 175.9 | 1300 |
| 1736875800 | 190.825 | -3.7 | -1.90 | 190.6 | 194.525 | 187 | 30 |
| 1736789400 | 194.525 | 0.9 | 0.46 | 194.525 | 194.525 | 194.525 | 0 |
| 1736530200 | 193.625 | 8.15 | 4.39 | 193.625 | 193.625 | 193.625 | 0 |
| 1736443800 | 185.475 | -0.48 | -0.26 | 185.475 | 185.475 | 185.475 | 0 |
| 1736357400 | 185.95 | 2.97 | 1.63 | 185.95 | 185.95 | 185.95 | 0 |
| 1736271000 | 182.975 | 4.47 | 2.51 | 182.975 | 182.975 | 182.975 | 0 |
| 1736184600 | 178.5 | -6.58 | -3.55 | 178.5 | 178.5 | 178.5 | 0 |
| 1735925400 | 185.075 | 0.3 | 0.16 | 185.075 | 185.075 | 185.075 | 0 |
| 1735839000 | 184.775 | -0.03 | -0.01 | 184.775 | 184.775 | 184.775 | 0 |
| 1735666200 | 184.8 | 0 | 0.00 | 184.8 | 184.8 | 184.8 | 0 |
| 1735579800 | 184.8 | 2.33 | 1.27 | 184.8 | 184.8 | 184.8 | 0 |
| 1735320600 | 182.475 | -3.65 | -1.96 | 182.475 | 182.475 | 182.475 | 0 |
| 1735061400 | 186.125 | 0 | 0.00 | 186.125 | 186.125 | 186.125 | 0 |
| 1734975000 | 186.125 | 1.45 | 0.79 | 186.125 | 186.125 | 186.125 | 0 |
| 1734715800 | 184.675 | -3.08 | -1.64 | 192.3 | 192.625 | 184.425 | 5 |
| 1734629400 | 187.75 | 6.6 | 3.64 | 188.15 | 188.55 | 187.475 | 1 |
| 1734543000 | 181.15 | 0.47 | 0.26 | 181.15 | 181.15 | 181.15 | 0 |
| 1734456600 | 180.675 | 0.85 | 0.47 | 180.675 | 180.675 | 180.675 | 0 |
| 1734370200 | 179.825 | 1.3 | 0.73 | 179 | 180.225 | 178.075 | 1 |
| 1734111000 | 178.525 | 2.33 | 1.32 | 178.525 | 178.525 | 178.525 | 0 |
| 1734024600 | 176.2 | 0.02 | 0.01 | 176.8 | 177.025 | 175.9 | 1 |
| 1733938200 | 176.175 | 0.7 | 0.40 | 176.175 | 176.175 | 176.175 | 0 |
| 1733851800 | 175.475 | 2.32 | 1.34 | 175.475 | 175.475 | 175.475 | 0 |
| 1733765400 | 173.15 | -1.05 | -0.60 | 172.5 | 174.1 | 171.875 | 44 |
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
